Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	54.49	54.76	53.96	54.08	300,744	-0.17(-0.31%)
Sep 27, 2019	54.74	55.22	54.00	54.24	216,060	-0.01(-0.02%)
Sep 26, 2019	54.91	55.06	54.10	54.25	193,980	-0.82(-1.50%)
Sep 25, 2019	54.70	55.20	54.45	55.08	344,409	+0.67(+1.24%)
Sep 24, 2019	55.16	55.46	54.02	54.40	319,396	-0.75(-1.37%)
Sep 23, 2019	54.97	55.80	54.97	55.16	361,246	-0.30(-0.54%)
Sep 20, 2019	55.89	56.28	55.00	55.45	573,803	-0.43(-0.77%)
Sep 19, 2019	56.40	56.78	55.85	55.88	265,611	-0.56(-0.99%)
Sep 18, 2019	56.31	56.67	55.75	56.44	293,902	+0.01(+0.02%)
Sep 17, 2019	56.71	56.74	55.62	56.44	244,510	-0.53(-0.94%)
Sep 16, 2019	56.80	57.58	56.27	56.97	239,057	-0.54(-0.94%)
Sep 13, 2019	58.15	58.36	57.33	57.51	255,416	+0.02(+0.03%)
Sep 12, 2019	56.07	57.77	55.89	57.50	383,457	+0.95(+1.68%)
Sep 11, 2019	55.55	56.70	54.65	56.55	335,185	+1.32(+2.38%)
Sep 10, 2019	54.92	55.45	54.30	55.23	226,497	+0.63(+1.15%)
Sep 09, 2019	53.68	55.07	53.34	54.60	210,747	+1.24(+2.32%)
Sep 06, 2019	53.50	53.88	53.14	53.37	215,459	-0.07(-0.13%)
Sep 05, 2019	53.65	54.68	53.29	53.44	232,244	+0.81(+1.54%)
Sep 04, 2019	52.90	52.92	52.36	52.63	209,380	+0.19(+0.37%)
Sep 03, 2019	52.71	52.74	51.90	52.44	209,388	-0.70(-1.31%)
Aug 30, 2019	53.52	53.62	52.27	53.13	326,001	-0.08(-0.15%)
Aug 29, 2019	53.15	53.68	53.05	53.21	146,641	+0.53(+1.01%)
Aug 28, 2019	51.74	52.94	51.74	52.68	105,852	+0.84(+1.61%)
Aug 27, 2019	53.05	53.41	51.71	51.84	178,906	-0.97(-1.83%)
Aug 26, 2019	52.63	52.93	52.18	52.81	202,665	+0.57(+1.08%)
Aug 23, 2019	53.46	53.75	51.98	52.24	246,108	-1.53(-2.85%)
Aug 22, 2019	54.08	54.26	53.38	53.78	141,759	+0.19(+0.36%)
Aug 21, 2019	53.86	53.86	53.46	53.59	127,194	+0.21(+0.39%)
Aug 20, 2019	54.34	54.38	53.29	53.38	173,209	-1.13(-2.08%)
Aug 19, 2019	54.59	54.72	54.16	54.51	196,124	+0.71(+1.33%)
Aug 16, 2019	52.83	53.94	52.39	53.79	259,423	+1.23(+2.34%)
Aug 15, 2019	53.10	53.33	52.38	52.57	151,740	-0.37(-0.71%)
Aug 14, 2019	53.10	53.67	52.44	52.94	191,377	-1.15(-2.13%)
Aug 13, 2019	54.09	54.87	53.40	54.09	179,141	+0.67(+1.26%)
Aug 12, 2019	53.45	53.73	53.18	53.42	120,795	-0.51(-0.94%)
Aug 09, 2019	54.09	54.11	53.53	53.92	151,407	-0.19(-0.35%)
Aug 08, 2019	53.41	54.76	53.41	54.12	289,256	+1.11(+2.09%)
Aug 07, 2019	51.87	53.03	51.73	53.01	274,639	-0.37(-0.70%)
Aug 06, 2019	53.84	53.97	52.75	53.38	234,678	-0.07(-0.13%)
Aug 05, 2019	53.86	54.26	52.56	53.45	267,343	-1.36(-2.48%)
Aug 02, 2019	55.16	55.40	54.28	54.81	250,355	-0.72(-1.30%)
Aug 01, 2019	57.29	57.64	55.42	55.54	256,138	-1.95(-3.39%)
Jul 31, 2019	57.30	57.96	56.90	57.49	381,531	+0.21(+0.36%)
Jul 30, 2019	56.31	57.31	56.13	57.28	224,977	+0.61(+1.08%)
Jul 29, 2019	57.14	57.29	56.54	56.67	147,732	-0.54(-0.94%)
Jul 26, 2019	56.54	57.41	56.54	57.21	203,406	+0.81(+1.44%)
Jul 25, 2019	57.04	57.50	56.20	56.40	185,205	-0.65(-1.15%)
Jul 24, 2019	56.32	57.38	55.87	57.05	222,531	+0.61(+1.08%)
Jul 23, 2019	56.02	56.63	55.72	56.44	157,011	+0.29(+0.51%)
Jul 22, 2019	56.71	56.71	55.59	56.16	172,158	+0.03(+0.06%)
Jul 19, 2019	56.08	56.72	56.08	56.12	209,490	-0.18(-0.32%)
Jul 18, 2019	55.91	56.80	55.75	56.30	100,529	+0.30(+0.53%)
Jul 17, 2019	55.89	56.52	55.69	56.01	154,647	-0.21(-0.37%)
Jul 16, 2019	56.07	56.72	55.97	56.22	173,807	+0.10(+0.19%)
Jul 15, 2019	57.33	57.35	55.83	56.11	161,709	-1.05(-1.83%)
Jul 12, 2019	56.72	57.48	56.63	57.16	172,069	+0.37(+0.66%)
Jul 11, 2019	56.51	56.85	56.20	56.78	142,655	+0.31(+0.56%)
Jul 10, 2019	57.27	57.35	56.42	56.47	178,879	-0.64(-1.13%)
Jul 09, 2019	56.90	57.23	56.61	57.11	181,597	+0.15(+0.26%)
Jul 08, 2019	57.27	57.47	56.67	56.97	173,853	-0.64(-1.10%)
Jul 05, 2019	57.30	57.81	57.14	57.60	115,822	+0.60(+1.05%)
Jul 03, 2019	56.48	57.01	56.47	57.00	95,275	+0.64(+1.14%)
Jul 02, 2019	57.13	57.30	55.84	56.36	160,171	-0.82(-1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.