Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	29.00	29.00	28.25	28.34	114,325	-0.58(-2.01%)
Nov 26, 2014	28.92	28.92	28.92	28.92	113,696	+0.08(+0.27%)
Nov 25, 2014	28.87	28.87	28.44	28.84	111,290	+0.08(+0.29%)
Nov 24, 2014	28.41	28.79	28.37	28.76	180,103	+0.43(+1.51%)
Nov 21, 2014	28.97	28.97	28.23	28.33	133,396	-0.24(-0.83%)
Nov 20, 2014	28.08	28.59	28.00	28.57	63,993	+0.29(+1.03%)
Nov 19, 2014	28.65	28.65	28.05	28.28	108,936	-0.47(-1.63%)
Nov 18, 2014	28.80	28.93	28.71	28.74	96,622	+0.03(+0.11%)
Nov 17, 2014	29.23	29.23	28.67	28.71	213,081	-0.57(-1.94%)
Nov 14, 2014	29.43	29.46	29.08	29.28	144,720	-0.08(-0.29%)
Nov 13, 2014	29.88	29.88	29.36	29.36	132,884	-0.51(-1.69%)
Nov 12, 2014	29.39	29.88	29.39	29.87	111,253	+0.44(+1.48%)
Nov 11, 2014	29.45	29.49	28.87	29.43	107,463	+0.03(+0.10%)
Nov 10, 2014	29.35	29.43	29.06	29.40	125,112	+0.10(+0.34%)
Nov 07, 2014	29.31	29.43	28.95	29.30	144,305	-0.08(-0.29%)
Nov 06, 2014	29.26	29.50	29.13	29.39	102,641	+0.22(+0.76%)
Nov 05, 2014	29.11	29.32	28.92	29.16	120,938	+0.20(+0.69%)
Nov 04, 2014	28.93	29.14	28.64	28.97	163,717	-0.06(-0.21%)
Nov 03, 2014	29.31	29.62	28.93	29.03	185,709	-0.20(-0.68%)
Oct 31, 2014	29.12	29.41	28.79	29.23	281,906	+0.57(+1.98%)
Oct 30, 2014	28.31	28.79	28.18	28.66	178,504	+0.17(+0.59%)
Oct 29, 2014	28.25	28.61	27.83	28.49	162,233	+0.21(+0.73%)
Oct 28, 2014	27.37	28.30	27.37	28.28	189,095	+0.91(+3.33%)
Oct 27, 2014	26.96	27.39	27.07	27.37	180,386	+0.30(+1.10%)
Oct 24, 2014	26.96	27.17	26.91	27.07	186,361	+0.09(+0.34%)
Oct 23, 2014	27.10	27.39	26.93	26.98	228,038	+0.24(+0.89%)
Oct 22, 2014	27.00	27.24	26.71	26.74	180,645	-0.17(-0.63%)
Oct 21, 2014	26.18	26.96	26.14	26.91	178,761	+0.73(+2.78%)
Oct 20, 2014	26.05	26.41	25.88	26.18	187,682	+0.07(+0.26%)
Oct 17, 2014	26.90	27.02	26.05	26.12	255,898	-0.54(-2.04%)
Oct 16, 2014	25.67	26.78	25.67	26.66	174,098	+0.63(+2.41%)
Oct 15, 2014	26.15	26.43	25.30	26.03	376,879	-0.54(-2.02%)
Oct 14, 2014	26.22	26.76	26.11	26.57	249,149	+0.54(+2.09%)
Oct 13, 2014	25.82	26.34	25.80	26.02	191,412	+0.28(+1.07%)
Oct 10, 2014	25.47	26.06	25.44	25.75	260,007	+0.15(+0.57%)
Oct 09, 2014	25.99	25.99	25.59	25.60	295,001	-0.49(-1.88%)
Oct 08, 2014	25.17	26.10	25.16	26.09	356,834	+0.93(+3.71%)
Oct 07, 2014	25.39	25.52	25.16	25.16	164,837	-0.37(-1.44%)
Oct 06, 2014	25.75	25.79	25.45	25.53	103,610	-0.19(-0.74%)
Oct 03, 2014	25.99	26.05	25.69	25.72	135,555	+0.04(+0.15%)
Oct 02, 2014	25.48	25.82	25.44	25.68	162,833	+0.18(+0.72%)
Oct 01, 2014	25.70	25.84	25.36	25.50	495,904	-0.24(-0.92%)
Sep 30, 2014	25.97	26.03	25.72	25.73	239,834	-0.21(-0.83%)
Sep 29, 2014	25.90	26.07	25.82	25.95	106,914	-0.17(-0.65%)
Sep 26, 2014	26.02	26.22	25.89	26.12	123,374	+0.11(+0.44%)
Sep 25, 2014	26.31	26.31	25.86	26.00	193,614	-0.31(-1.16%)
Sep 24, 2014	26.13	26.47	26.07	26.31	142,091	+0.18(+0.67%)
Sep 23, 2014	26.54	26.65	26.12	26.13	173,285	-0.42(-1.59%)
Sep 22, 2014	26.74	26.87	26.50	26.55	130,163	-0.27(-1.00%)
Sep 19, 2014	27.18	27.49	26.82	26.82	301,758	-0.31(-1.16%)
Sep 18, 2014	26.80	27.41	26.80	27.13	122,453	+0.36(+1.34%)
Sep 17, 2014	26.84	27.04	26.53	26.77	97,427	-0.02(-0.06%)
Sep 16, 2014	26.95	27.05	26.67	26.79	122,094	-0.25(-0.91%)
Sep 15, 2014	27.33	27.43	26.97	27.03	129,330	-0.37(-1.34%)
Sep 12, 2014	27.41	27.58	27.12	27.40	121,455	+0.00(+0.00%)
Sep 11, 2014	27.15	27.43	27.07	27.40	89,253	+0.19(+0.70%)
Sep 10, 2014	26.91	27.30	26.91	27.21	93,103	+0.30(+1.13%)
Sep 09, 2014	26.99	27.10	26.67	26.91	161,865	-0.17(-0.65%)
Sep 08, 2014	26.95	27.11	26.79	27.08	96,760	+0.17(+0.62%)
Sep 05, 2014	26.75	27.00	26.60	26.91	83,426	+0.03(+0.11%)
Sep 04, 2014	26.96	27.28	26.82	26.88	87,061	-0.08(-0.31%)
Sep 03, 2014	27.32	27.32	26.92	26.97	103,153	-0.17(-0.62%)

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.