Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	28.88	29.04	28.61	28.86	93,715	+0.17(+0.60%)
Nov 27, 2013	28.62	28.71	28.36	28.69	259,372	+0.16(+0.55%)
Nov 26, 2013	28.42	28.60	28.37	28.53	362,920	+0.11(+0.39%)
Nov 25, 2013	28.22	28.59	27.90	28.42	171,535	+0.28(+1.00%)
Nov 22, 2013	27.78	28.22	27.66	28.14	293,793	+0.28(+1.01%)
Nov 21, 2013	27.25	27.89	27.17	27.86	198,811	+0.70(+2.57%)
Nov 20, 2013	27.18	27.25	26.86	27.16	91,575	+0.01(+0.03%)
Nov 19, 2013	27.36	27.40	27.00	27.15	108,385	-0.14(-0.52%)
Nov 18, 2013	27.15	27.46	26.92	27.29	129,447	+0.16(+0.60%)
Nov 15, 2013	27.22	27.22	26.97	27.13	162,974	-0.16(-0.57%)
Nov 14, 2013	27.28	27.39	27.10	27.29	53,290	+0.01(+0.03%)
Nov 13, 2013	26.91	27.28	26.84	27.28	79,546	+0.22(+0.82%)
Nov 12, 2013	27.26	27.28	26.90	27.06	84,051	-0.21(-0.76%)
Nov 11, 2013	27.55	27.72	27.18	27.26	113,016	-0.39(-1.42%)
Nov 08, 2013	26.60	27.70	26.60	27.66	155,996	+1.03(+3.88%)
Nov 07, 2013	26.91	26.94	26.57	26.63	225,841	-0.21(-0.78%)
Nov 06, 2013	26.89	26.93	26.73	26.83	130,968	+0.06(+0.22%)
Nov 05, 2013	26.80	27.00	26.60	26.77	167,271	-0.10(-0.39%)
Nov 04, 2013	26.95	26.95	26.51	26.88	207,121	+0.07(+0.28%)
Nov 01, 2013	26.88	27.07	26.46	26.80	238,354	-0.16(-0.61%)
Oct 31, 2013	27.39	27.58	26.97	26.97	129,444	-0.34(-1.25%)
Oct 30, 2013	27.51	27.53	27.23	27.31	174,338	-0.10(-0.38%)
Oct 29, 2013	27.64	27.64	27.07	27.41	163,634	-0.14(-0.51%)
Oct 28, 2013	27.39	27.57	27.33	27.55	185,456	+0.24(+0.87%)
Oct 25, 2013	27.23	27.44	27.00	27.32	199,502	+0.19(+0.71%)
Oct 24, 2013	27.00	27.20	26.75	27.12	200,469	+0.28(+1.05%)
Oct 23, 2013	26.75	26.92	26.56	26.84	139,865	+0.01(+0.03%)
Oct 22, 2013	26.89	26.89	26.53	26.83	139,931	+0.14(+0.53%)
Oct 21, 2013	26.76	26.92	26.60	26.69	165,475	-0.07(-0.25%)
Oct 18, 2013	26.74	26.83	26.37	26.76	175,281	+0.28(+1.07%)
Oct 17, 2013	26.33	26.48	26.22	26.48	277,477	+0.13(+0.48%)
Oct 16, 2013	26.39	26.77	26.31	26.35	234,342	+0.19(+0.74%)
Oct 15, 2013	26.43	26.45	26.10	26.16	113,060	-0.25(-0.96%)
Oct 14, 2013	26.17	26.43	26.12	26.41	137,934	+0.18(+0.68%)
Oct 11, 2013	25.53	26.33	25.42	26.23	165,045	+0.63(+2.47%)
Oct 10, 2013	25.21	25.65	25.18	25.60	156,216	+0.71(+2.86%)
Oct 09, 2013	24.74	25.05	24.64	24.89	140,351	+0.21(+0.84%)
Oct 08, 2013	24.89	24.89	24.66	24.68	149,494	-0.15(-0.60%)
Oct 07, 2013	25.01	25.15	24.81	24.83	140,510	-0.39(-1.56%)
Oct 04, 2013	25.07	25.30	24.92	25.22	55,898	+0.10(+0.41%)
Oct 03, 2013	25.27	25.27	24.93	25.12	127,050	-0.19(-0.76%)
Oct 02, 2013	25.56	25.56	25.25	25.31	149,626	-0.39(-1.50%)
Oct 01, 2013	25.42	25.70	25.18	25.70	147,729	+0.36(+1.41%)
Sep 30, 2013	24.98	25.36	24.89	25.34	220,278	+0.20(+0.80%)
Sep 27, 2013	24.99	25.36	24.99	25.14	86,819	-0.01(-0.03%)
Sep 26, 2013	25.20	25.36	24.88	25.15	113,626	+0.07(+0.30%)
Sep 25, 2013	25.20	25.40	25.07	25.07	133,066	-0.06(-0.24%)
Sep 24, 2013	25.09	25.36	24.92	25.13	124,446	+0.15(+0.59%)
Sep 23, 2013	24.98	25.06	24.69	24.98	169,729	-0.04(-0.15%)
Sep 20, 2013	24.78	25.05	24.75	25.02	469,717	+0.39(+1.60%)
Sep 19, 2013	25.16	25.16	24.40	24.63	157,517	-0.41(-1.63%)
Sep 18, 2013	25.12	25.39	24.92	25.04	170,819	-0.10(-0.41%)
Sep 17, 2013	24.85	25.14	24.84	25.14	133,221	+0.24(+0.95%)
Sep 16, 2013	25.01	25.02	24.80	24.90	123,054	+0.04(+0.15%)
Sep 13, 2013	24.87	24.95	24.69	24.87	66,234	+0.09(+0.36%)
Sep 12, 2013	24.98	25.05	24.77	24.78	97,127	-0.20(-0.80%)
Sep 11, 2013	24.94	25.10	24.76	24.98	139,383	-0.05(-0.21%)
Sep 10, 2013	24.85	25.04	24.77	25.03	113,368	+0.27(+1.10%)
Sep 09, 2013	24.70	24.76	24.39	24.76	135,272	+0.18(+0.75%)
Sep 06, 2013	24.87	24.88	24.20	24.57	152,085	-0.22(-0.89%)
Sep 05, 2013	24.58	24.87	24.52	24.79	124,646	+0.21(+0.87%)
Sep 04, 2013	24.63	24.76	24.40	24.58	248,377	+0.02(+0.09%)

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.