Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	52.60	52.63	51.37	51.76	207,509	-0.29(-0.55%)
Mar 28, 2019	51.46	52.06	51.06	52.05	120,666	+0.69(+1.35%)
Mar 27, 2019	51.10	51.75	50.48	51.35	266,470	-0.02(-0.03%)
Mar 26, 2019	50.46	51.41	50.46	51.37	172,469	+1.26(+2.51%)
Mar 25, 2019	49.25	50.37	49.00	50.11	246,708	+0.81(+1.63%)
Mar 22, 2019	51.11	51.20	49.02	49.31	268,134	-2.30(-4.46%)
Mar 21, 2019	51.07	52.26	50.84	51.61	249,114	+0.16(+0.32%)
Mar 20, 2019	52.92	53.13	51.43	51.45	222,030	-1.66(-3.13%)
Mar 19, 2019	54.41	54.41	53.08	53.11	180,624	-1.20(-2.20%)
Mar 18, 2019	53.85	54.42	53.74	54.31	213,832	+0.45(+0.84%)
Mar 15, 2019	53.57	54.12	53.54	53.86	633,036	+0.36(+0.66%)
Mar 14, 2019	53.19	53.76	53.05	53.50	193,013	+0.14(+0.26%)
Mar 13, 2019	53.22	53.68	52.85	53.36	217,338	+0.49(+0.93%)
Mar 12, 2019	53.01	53.56	52.61	52.87	153,411	-0.13(-0.24%)
Mar 11, 2019	52.47	53.34	52.35	53.00	180,567	+0.68(+1.30%)
Mar 08, 2019	51.73	52.41	51.64	52.32	201,120	+0.44(+0.85%)
Mar 07, 2019	53.09	53.25	51.63	51.88	279,949	-1.48(-2.77%)
Mar 06, 2019	55.07	55.26	53.34	53.36	275,947	-1.90(-3.44%)
Mar 05, 2019	55.26	55.44	54.53	55.26	127,367	+0.03(+0.06%)
Mar 04, 2019	55.39	56.06	55.07	55.23	161,888	-0.65(-1.16%)
Mar 01, 2019	55.96	56.12	55.50	55.88	184,273	+0.11(+0.20%)
Feb 28, 2019	55.84	55.90	55.40	55.76	142,988	+0.28(+0.51%)
Feb 27, 2019	54.86	55.51	54.66	55.48	116,070	+0.85(+1.56%)
Feb 26, 2019	54.70	55.50	54.51	54.63	188,048	-0.59(-1.06%)
Feb 25, 2019	55.88	56.04	55.17	55.21	201,444	-0.40(-0.73%)
Feb 22, 2019	54.92	55.63	54.89	55.62	140,935	+0.43(+0.78%)
Feb 21, 2019	55.67	55.67	54.65	55.19	154,416	-0.51(-0.91%)
Feb 20, 2019	55.02	55.71	54.75	55.69	245,380	+0.79(+1.44%)
Feb 19, 2019	54.22	55.14	53.91	54.90	192,773	+0.50(+0.92%)
Feb 15, 2019	53.77	54.54	53.65	54.40	191,477	+0.98(+1.84%)
Feb 14, 2019	53.52	54.01	53.22	53.42	197,728	-0.64(-1.18%)
Feb 13, 2019	53.75	54.25	53.42	54.06	199,779	+0.53(+1.00%)
Feb 12, 2019	53.91	54.20	53.45	53.53	179,060	-0.07(-0.13%)
Feb 11, 2019	53.08	53.61	52.70	53.59	150,433	+0.65(+1.24%)
Feb 08, 2019	53.32	53.61	52.83	52.94	146,744	-0.60(-1.13%)
Feb 07, 2019	53.53	54.12	53.09	53.54	215,395	+0.35(+0.66%)
Feb 06, 2019	52.60	53.25	52.43	53.19	175,034	+0.35(+0.67%)
Feb 05, 2019	52.73	53.24	52.61	52.84	253,234	+0.01(+0.02%)
Feb 04, 2019	52.11	52.85	51.80	52.83	143,976	+0.82(+1.57%)
Feb 01, 2019	51.73	52.29	51.61	52.01	190,547	+0.41(+0.80%)
Jan 31, 2019	51.18	51.90	50.66	51.60	1,016,979	-0.23(-0.45%)
Jan 30, 2019	51.82	52.32	51.41	51.83	272,889	-0.20(-0.38%)
Jan 29, 2019	52.56	52.64	52.00	52.03	151,765	-0.40(-0.76%)
Jan 28, 2019	51.68	52.43	51.35	52.42	245,344	+0.65(+1.26%)
Jan 25, 2019	51.73	52.17	51.21	51.77	284,659	+0.02(+0.03%)
Jan 24, 2019	52.28	52.66	51.14	51.75	237,877	-0.89(-1.68%)
Jan 23, 2019	52.79	54.09	52.17	52.64	331,001	-1.83(-3.37%)
Jan 22, 2019	54.83	55.39	54.15	54.47	288,406	-0.57(-1.03%)
Jan 18, 2019	55.03	55.50	54.82	55.04	233,304	+0.23(+0.42%)
Jan 17, 2019	54.06	54.91	54.05	54.81	263,978	+0.40(+0.73%)
Jan 16, 2019	53.78	54.45	53.39	54.41	177,073	+1.08(+2.03%)
Jan 15, 2019	53.01	53.49	52.35	53.33	159,606	+0.14(+0.26%)
Jan 14, 2019	53.00	53.77	52.93	53.19	315,366	-0.06(-0.11%)
Jan 11, 2019	52.79	53.28	52.67	53.25	210,183	+0.15(+0.29%)
Jan 10, 2019	53.01	53.28	52.57	53.10	236,395	+0.03(+0.07%)
Jan 09, 2019	52.42	53.10	52.11	53.06	196,237	+0.41(+0.78%)
Jan 08, 2019	51.80	52.66	51.25	52.65	248,506	+0.71(+1.38%)
Jan 07, 2019	51.59	52.26	51.31	51.93	192,686	+0.17(+0.33%)
Jan 04, 2019	51.36	51.92	50.67	51.76	256,077	+1.36(+2.70%)
Jan 03, 2019	50.76	51.55	50.24	50.40	265,758	-0.53(-1.03%)