Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	28.91	29.06	28.63	28.88	93,639	+0.17(+0.60%)
Nov 27, 2013	28.65	28.73	28.38	28.71	259,162	+0.16(+0.55%)
Nov 26, 2013	28.45	28.62	28.39	28.56	362,627	+0.11(+0.39%)
Nov 25, 2013	28.25	28.61	27.92	28.45	171,397	+0.28(+1.00%)
Nov 22, 2013	27.81	28.24	27.68	28.16	293,556	+0.28(+1.01%)
Nov 21, 2013	27.27	27.91	27.19	27.88	198,651	+0.70(+2.57%)
Nov 20, 2013	27.20	27.27	26.89	27.18	91,501	+0.01(+0.03%)
Nov 19, 2013	27.38	27.42	27.02	27.17	108,298	-0.14(-0.52%)
Nov 18, 2013	27.17	27.48	26.94	27.32	129,342	+0.16(+0.60%)
Nov 15, 2013	27.24	27.24	27.00	27.15	162,843	-0.16(-0.57%)
Nov 14, 2013	27.30	27.41	27.12	27.31	53,247	+0.01(+0.03%)
Nov 13, 2013	26.93	27.30	26.86	27.30	79,482	+0.22(+0.82%)
Nov 12, 2013	27.28	27.30	26.92	27.08	83,983	-0.21(-0.76%)
Nov 11, 2013	27.58	27.74	27.20	27.29	112,925	-0.39(-1.42%)
Nov 08, 2013	26.62	27.72	26.62	27.68	155,870	+1.03(+3.88%)
Nov 07, 2013	26.93	26.96	26.60	26.65	225,659	-0.21(-0.77%)
Nov 06, 2013	26.91	26.95	26.75	26.86	130,862	+0.06(+0.22%)
Nov 05, 2013	26.82	27.02	26.62	26.80	167,136	-0.10(-0.39%)
Nov 04, 2013	26.97	26.97	26.53	26.90	206,954	+0.07(+0.28%)
Nov 01, 2013	26.90	27.09	26.48	26.83	238,161	-0.16(-0.61%)
Oct 31, 2013	27.41	27.60	26.99	26.99	129,339	-0.34(-1.25%)
Oct 30, 2013	27.53	27.55	27.25	27.33	174,198	-0.10(-0.38%)
Oct 29, 2013	27.66	27.66	27.09	27.44	163,502	-0.14(-0.51%)
Oct 28, 2013	27.41	27.59	27.35	27.58	185,306	+0.24(+0.87%)
Oct 25, 2013	27.26	27.46	27.03	27.34	199,341	+0.19(+0.71%)
Oct 24, 2013	27.02	27.23	26.78	27.15	200,307	+0.28(+1.05%)
Oct 23, 2013	26.77	26.94	26.58	26.86	139,752	+0.01(+0.03%)
Oct 22, 2013	26.91	26.91	26.55	26.86	139,818	+0.14(+0.53%)
Oct 21, 2013	26.78	26.94	26.62	26.71	165,341	-0.07(-0.25%)
Oct 18, 2013	26.76	26.85	26.39	26.78	175,139	+0.28(+1.07%)
Oct 17, 2013	26.35	26.50	26.24	26.50	277,253	+0.13(+0.48%)
Oct 16, 2013	26.41	26.79	26.34	26.37	234,154	+0.19(+0.74%)
Oct 15, 2013	26.45	26.48	26.12	26.18	112,969	-0.25(-0.96%)
Oct 14, 2013	26.19	26.45	26.14	26.43	137,823	+0.18(+0.68%)
Oct 11, 2013	25.55	26.35	25.44	26.25	164,912	+0.63(+2.47%)
Oct 10, 2013	25.23	25.67	25.20	25.62	156,091	+0.71(+2.86%)
Oct 09, 2013	24.76	25.07	24.66	24.91	140,238	+0.21(+0.84%)
Oct 08, 2013	24.91	24.91	24.68	24.70	149,373	-0.15(-0.60%)
Oct 07, 2013	25.03	25.17	24.83	24.85	140,397	-0.39(-1.56%)
Oct 04, 2013	25.09	25.32	24.95	25.24	55,853	+0.10(+0.41%)
Oct 03, 2013	25.29	25.29	24.95	25.14	126,947	-0.19(-0.76%)
Oct 02, 2013	25.58	25.58	25.27	25.33	149,505	-0.39(-1.50%)
Oct 01, 2013	25.44	25.72	25.21	25.72	147,609	+0.36(+1.41%)
Sep 30, 2013	25.00	25.38	24.91	25.36	220,100	+0.20(+0.80%)
Sep 27, 2013	25.01	25.38	25.01	25.16	86,749	-0.01(-0.03%)
Sep 26, 2013	25.22	25.38	24.90	25.17	113,534	+0.07(+0.30%)
Sep 25, 2013	25.22	25.42	25.09	25.09	132,958	-0.06(-0.24%)
Sep 24, 2013	25.11	25.38	24.95	25.15	124,345	+0.15(+0.59%)
Sep 23, 2013	25.00	25.08	24.71	25.00	169,593	-0.04(-0.15%)
Sep 20, 2013	24.80	25.07	24.77	25.04	469,338	+0.39(+1.60%)
Sep 19, 2013	25.18	25.18	24.42	24.65	157,390	-0.41(-1.63%)
Sep 18, 2013	25.14	25.41	24.95	25.06	170,681	-0.10(-0.41%)
Sep 17, 2013	24.87	25.16	24.86	25.16	133,113	+0.24(+0.95%)
Sep 16, 2013	25.03	25.04	24.82	24.92	122,954	+0.04(+0.15%)
Sep 13, 2013	24.89	24.97	24.71	24.89	66,180	+0.09(+0.36%)
Sep 12, 2013	25.00	25.07	24.79	24.80	97,048	-0.20(-0.80%)
Sep 11, 2013	24.96	25.12	24.78	25.00	139,271	-0.05(-0.21%)
Sep 10, 2013	24.87	25.06	24.79	25.05	113,276	+0.27(+1.10%)
Sep 09, 2013	24.72	24.78	24.41	24.78	135,163	+0.18(+0.75%)
Sep 06, 2013	24.89	24.90	24.22	24.59	151,963	-0.22(-0.89%)
Sep 05, 2013	24.60	24.89	24.54	24.81	124,545	+0.21(+0.87%)
Sep 04, 2013	24.65	24.78	24.42	24.60	248,176	+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.