Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.29	45.29	45.29	0	-0.10(-0.22%)
Mar 28, 2018	45.43	45.79	44.73	45.39	271,608	+0.81(+1.82%)
Mar 27, 2018	45.78	45.78	44.34	44.58	189,673	-0.97(-2.13%)
Mar 26, 2018	44.78	45.60	44.44	45.55	287,408	+1.21(+2.73%)
Mar 23, 2018	46.12	46.12	44.30	44.34	274,382	-1.61(-3.50%)
Mar 22, 2018	46.74	47.14	45.86	45.95	213,000	-1.36(-2.88%)
Mar 21, 2018	47.38	47.85	46.75	47.31	191,177	+0.03(+0.05%)
Mar 20, 2018	47.66	47.86	47.18	47.29	163,906	-0.37(-0.78%)
Mar 19, 2018	47.59	47.81	47.11	47.66	291,549	-0.16(-0.34%)
Mar 16, 2018	47.78	48.17	47.52	47.82	838,133	+0.12(+0.25%)
Mar 15, 2018	47.41	47.90	47.13	47.70	246,579	+0.45(+0.95%)
Mar 14, 2018	47.99	48.00	47.19	47.25	168,777	-0.66(-1.38%)
Mar 13, 2018	47.99	48.13	47.56	47.91	342,420	+0.24(+0.51%)
Mar 12, 2018	47.58	47.90	47.29	47.67	161,705	+0.16(+0.34%)
Mar 09, 2018	47.17	47.63	46.91	47.51	176,655	+0.82(+1.75%)
Mar 08, 2018	47.29	47.43	46.42	46.69	116,816	-0.50(-1.07%)
Mar 07, 2018		47.43		47.20	227,542	+0.18(+0.38%)
Mar 06, 2018	46.39	47.07	45.80	47.02	202,725	+0.63(+1.36%)
Mar 05, 2018	45.34	46.70	45.02	46.39	194,994	+0.73(+1.60%)
Mar 02, 2018	44.49	45.76	44.42	45.66	151,801	+0.78(+1.74%)
Mar 01, 2018	44.74	45.39	44.48	44.88	188,904	+0.07(+0.15%)
Feb 28, 2018	45.90	46.12	44.81	44.81	205,772	-0.92(-2.02%)
Feb 27, 2018	46.61	47.07	45.73	45.74	185,764	-0.92(-1.98%)
Feb 26, 2018	46.54	46.66	46.01	46.66	209,777	+0.23(+0.49%)
Feb 23, 2018	45.74	46.45	45.70	46.43	235,657	+0.62(+1.36%)
Feb 22, 2018	46.01	46.40	45.70	45.81	522,425	-0.15(-0.33%)
Feb 21, 2018	45.60	46.51	45.60	45.96	134,253	+0.32(+0.70%)
Feb 20, 2018	45.80	46.23	45.53	45.64	306,223	-0.34(-0.73%)
Feb 16, 2018		45.98	45.98	45.98	0	+0.15(+0.33%)
Feb 15, 2018	45.85	46.09	45.53	45.83	273,175	+0.27(+0.59%)
Feb 14, 2018	44.30	45.58	44.24	45.56	201,754	+1.09(+2.46%)
Feb 13, 2018	44.05	44.62	43.99	44.47	193,005	+0.17(+0.38%)
Feb 12, 2018	44.20	44.63	43.44	44.30	241,213	+0.29(+0.65%)
Feb 09, 2018	43.57	44.35	42.83	44.01	242,801	+0.96(+2.23%)
Feb 08, 2018	44.34	44.84	43.05	43.05	214,083	-1.23(-2.77%)
Feb 07, 2018	43.71	44.53	43.14	44.28	190,531	+0.43(+0.98%)
Feb 06, 2018	43.62	44.33	42.63	43.85	332,957	-0.62(-1.40%)
Feb 05, 2018	45.05	45.84	43.74	44.48	207,168	-1.18(-2.58%)
Feb 02, 2018	45.46	46.20	45.35	45.65	270,467	+0.04(+0.09%)
Feb 01, 2018	44.69	45.64	44.45	45.61	262,531	+0.81(+1.80%)
Jan 31, 2018	44.99	45.27	44.64	44.80	2,178,979	-0.12(-0.26%)
Jan 30, 2018	44.66	44.66	44.61	44.92	309,105	-0.13(-0.30%)
Jan 29, 2018	45.08	45.63	44.96	45.06	253,786	-0.13(-0.30%)
Jan 26, 2018	45.32	45.43	44.76	45.19	211,326	+0.03(+0.06%)
Jan 25, 2018	46.68	46.68	44.71	45.16	391,840	-1.29(-2.79%)
Jan 24, 2018	47.02	47.23	46.44	46.46	382,545	-0.41(-0.88%)
Jan 23, 2018	45.95	47.19	45.75	46.87	513,790	+0.13(+0.27%)
Jan 22, 2018	46.53	46.78	45.93	46.74	244,746	+0.18(+0.40%)
Jan 19, 2018	45.85	46.57	45.85	46.56	312,254	+0.71(+1.54%)
Jan 18, 2018	46.52	46.72	45.81	45.85	182,374	-0.73(-1.57%)
Jan 17, 2018	46.34	46.72	45.76	46.59	201,518	+0.48(+1.04%)
Jan 16, 2018	47.06	47.07	45.92	46.11	234,948	-0.66(-1.40%)
Jan 12, 2018		46.76	46.76	46.76	0	+0.09(+0.20%)
Jan 11, 2018	46.22	46.67	45.98	46.67	222,478	+0.65(+1.41%)
Jan 10, 2018	46.11	46.67	45.70	46.02	214,363	+0.36(+0.79%)
Jan 09, 2018	45.58	46.14	45.37	45.66	185,850	+0.18(+0.41%)
Jan 08, 2018	45.28	45.71	44.74	45.48	242,088	+0.18(+0.41%)
Jan 05, 2018	45.09	45.44	44.83	45.29	404,649	+0.45(+0.99%)
Jan 04, 2018	45.13	45.53	44.72	44.85	428,240	-0.08(-0.17%)
Jan 03, 2018	45.13	45.47	44.55	44.92	239,319	-0.36(-0.80%)