Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	59.50	59.93	59.28	59.48	83,389	-0.13(-0.22%)
Nov 27, 2019	59.57	59.86	59.31	59.61	153,774	+0.36(+0.61%)
Nov 26, 2019	59.64	59.85	59.24	59.25	172,104	-0.61(-1.02%)
Nov 25, 2019	58.75	60.24	58.65	59.86	334,260	+1.20(+2.05%)
Nov 22, 2019	58.89	59.01	58.53	58.66	108,600	-0.02(-0.03%)
Nov 21, 2019	59.13	59.13	58.57	58.68	118,396	-0.12(-0.21%)
Nov 20, 2019	58.87	59.35	58.47	58.80	232,920	-0.44(-0.74%)
Nov 19, 2019	59.12	59.49	58.72	59.24	163,746	+0.39(+0.66%)
Nov 18, 2019	59.07	59.07	58.44	58.86	194,412	-0.43(-0.72%)
Nov 15, 2019	59.90	60.20	59.20	59.28	216,744	-0.46(-0.76%)
Nov 14, 2019	59.45	59.83	59.27	59.74	194,952	+0.00(+0.00%)
Nov 13, 2019	59.70	59.91	59.31	59.74	167,866	-0.59(-0.97%)
Nov 12, 2019	60.28	60.55	60.06	60.33	197,479	+0.19(+0.32%)
Nov 11, 2019	60.25	60.47	59.85	60.14	164,213	-0.36(-0.59%)
Nov 08, 2019	60.21	60.67	60.14	60.49	164,612	+0.23(+0.38%)
Nov 07, 2019	60.69	60.92	60.03	60.27	224,381	+0.11(+0.17%)
Nov 06, 2019	59.65	60.32	59.23	60.16	313,541	+0.23(+0.38%)
Nov 05, 2019	60.07	60.43	59.65	59.93	153,459	+0.17(+0.28%)
Nov 04, 2019	60.46	60.56	59.40	59.77	248,906	+0.01(+0.01%)
Nov 01, 2019	59.95	59.95	59.49	59.76	248,572	+0.34(+0.58%)
Oct 31, 2019	59.54	59.81	58.83	59.42	393,900	-0.57(-0.95%)
Oct 30, 2019	60.11	60.23	59.32	59.99	154,409	-0.35(-0.58%)
Oct 29, 2019	59.78	60.63	59.78	60.34	280,827	+0.23(+0.38%)
Oct 28, 2019	59.54	60.51	59.32	60.11	273,917	+0.92(+1.56%)
Oct 25, 2019	58.96	59.56	58.96	59.19	353,522	+0.10(+0.16%)
Oct 24, 2019	58.72	59.17	58.15	59.09	295,608	+0.42(+0.72%)
Oct 23, 2019	58.09	58.71	58.07	58.67	255,899	+0.28(+0.48%)
Oct 22, 2019	57.70	58.48	57.13	58.39	372,183	+1.01(+1.76%)
Oct 21, 2019	56.38	58.20	55.98	57.38	271,731	+1.40(+2.51%)
Oct 18, 2019	54.94	56.09	54.94	55.98	237,734	+0.65(+1.17%)
Oct 17, 2019	55.13	55.38	54.70	55.33	248,292	+0.36(+0.65%)
Oct 16, 2019	54.72	55.32	54.65	54.97	172,462	+0.22(+0.40%)
Oct 15, 2019	54.88	55.24	54.65	54.75	241,090	+0.05(+0.10%)
Oct 14, 2019	54.59	54.83	54.35	54.70	172,671	-0.23(-0.41%)
Oct 11, 2019	54.82	55.81	54.77	54.93	391,737	+1.26(+2.35%)
Oct 10, 2019	53.77	54.27	53.46	53.67	278,422	+0.50(+0.94%)
Oct 09, 2019	53.14	53.47	52.68	53.17	239,419	+0.49(+0.93%)
Oct 08, 2019	52.93	53.16	52.46	52.68	268,632	-0.82(-1.54%)
Oct 07, 2019	53.43	53.90	53.17	53.50	217,347	-0.12(-0.23%)
Oct 04, 2019	53.20	53.62	52.61	53.62	221,307	+0.55(+1.04%)
Oct 03, 2019	53.10	53.25	52.55	53.07	276,863	-0.25(-0.46%)
Oct 02, 2019	53.03	53.51	52.84	53.32	321,746	-0.16(-0.30%)
Oct 01, 2019	54.53	54.81	53.09	53.47	293,099	-0.60(-1.12%)
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%)

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.