Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	27.47	27.69	27.18	27.25	241,500	-0.38(-1.38%)
Apr 29, 2015	27.82	27.91	27.50	27.63	182,491	-0.27(-0.98%)
Apr 28, 2015	27.48	27.90	27.32	27.90	138,500	+0.51(+1.88%)
Apr 27, 2015	27.40	27.75	27.15	27.39	139,065	-0.06(-0.23%)
Apr 24, 2015	27.89	27.89	27.40	27.45	127,395	-0.54(-1.92%)
Apr 23, 2015	27.82	28.05	27.70	27.99	253,982	+0.12(+0.42%)
Apr 22, 2015	27.71	28.10	27.57	27.87	188,808	+0.19(+0.70%)
Apr 21, 2015	27.86	28.07	27.55	27.68	178,965	-0.11(-0.39%)
Apr 20, 2015	27.21	27.84	27.10	27.78	261,039	+0.52(+1.92%)
Apr 17, 2015	27.50	27.57	27.21	27.26	205,979	-0.52(-1.88%)
Apr 16, 2015	27.61	27.85	27.33	27.78	120,079	+0.12(+0.42%)
Apr 15, 2015	27.53	27.82	27.41	27.67	138,898	+0.18(+0.65%)
Apr 14, 2015	27.60	27.62	27.24	27.49	226,246	-0.16(-0.56%)
Apr 13, 2015	27.36	27.71	27.16	27.64	79,462	+0.33(+1.20%)
Apr 10, 2015	27.44	27.49	27.14	27.32	134,446	+0.05(+0.17%)
Apr 09, 2015	27.29	27.46	27.05	27.27	101,784	-0.07(-0.26%)
Apr 08, 2015	27.40	27.57	27.31	27.34	186,516	-0.02(-0.09%)
Apr 07, 2015	27.23	27.52	27.02	27.36	169,742	+0.15(+0.54%)
Apr 06, 2015	27.29	27.54	27.00	27.22	195,227	-0.31(-1.13%)
Apr 02, 2015	27.44	27.53	27.53	27.53	165,213	+0.02(+0.06%)
Apr 01, 2015	27.51	27.75	27.19	27.51	158,492	-0.08(-0.28%)
Mar 31, 2015	27.43	27.69	27.33	27.59	140,244	-0.03(-0.11%)
Mar 30, 2015	27.45	27.89	27.31	27.62	122,427	+0.32(+1.17%)
Mar 27, 2015	27.22	27.50	26.90	27.30	290,602	+0.07(+0.26%)
Mar 26, 2015	27.05	27.29	26.83	27.23	194,740	+0.05(+0.20%)
Mar 25, 2015	27.64	27.65	27.08	27.18	202,208	-0.44(-1.61%)
Mar 24, 2015	27.74	27.89	27.47	27.62	300,437	-0.12(-0.45%)
Mar 23, 2015	27.75	28.00	27.62	27.75	238,745	+0.00(+0.00%)
Mar 20, 2015	27.83	27.94	27.56	27.75	1,001,634	+0.07(+0.25%)
Mar 19, 2015	27.48	27.69	27.22	27.68	145,183	+0.11(+0.40%)
Mar 18, 2015	27.89	28.16	27.32	27.57	207,913	-0.46(-1.64%)
Mar 17, 2015	27.61	28.04	27.48	28.03	188,385	+0.20(+0.73%)
Mar 16, 2015	27.99	28.06	27.62	27.82	187,051	+0.04(+0.14%)
Mar 13, 2015	28.01	28.01	27.32	27.78	214,926	-0.18(-0.64%)
Mar 12, 2015	27.12	27.99	27.12	27.96	288,852	+1.11(+4.15%)
Mar 11, 2015	26.80	27.00	26.66	26.85	221,690	+0.06(+0.23%)
Mar 10, 2015	27.11	27.14	26.74	26.79	134,264	-0.52(-1.90%)
Mar 09, 2015	27.13	27.48	27.13	27.31	135,459	+0.16(+0.60%)
Mar 06, 2015	26.85	27.68	26.85	27.14	155,389	+0.02(+0.09%)
Mar 05, 2015	27.10	27.15	26.71	27.12	112,440	+0.01(+0.03%)
Mar 04, 2015	27.20	27.35	27.01	27.11	159,791	-0.24(-0.88%)
Mar 03, 2015	27.61	27.61	27.25	27.35	192,362	-0.37(-1.34%)
Mar 02, 2015	27.52	27.89	27.39	27.72	198,380	+0.27(+0.99%)
Feb 27, 2015	27.44	27.63	27.25	27.45	240,131	+0.01(+0.03%)
Feb 26, 2015	27.24	27.62	27.10	27.44	320,908	+0.21(+0.77%)
Feb 25, 2015	27.41	27.54	26.96	27.24	381,364	-0.25(-0.93%)
Feb 24, 2015	27.37	27.80	27.37	27.49	109,316	+0.09(+0.34%)
Feb 23, 2015	27.36	27.46	27.10	27.40	98,559	+0.02(+0.06%)
Feb 20, 2015	27.17	27.42	26.69	27.38	178,945	+0.11(+0.40%)
Feb 19, 2015	27.29	27.51	27.15	27.27	145,962	-0.15(-0.56%)
Feb 18, 2015	27.72	27.81	27.30	27.43	122,848	-0.43(-1.53%)
Feb 17, 2015	27.67	27.88	27.43	27.85	120,442	+0.20(+0.73%)
Feb 13, 2015	27.49	27.65	27.65	27.65	136,375	+0.08(+0.31%)
Feb 12, 2015	27.17	27.61	27.08	27.57	143,656	+0.50(+1.86%)
Feb 11, 2015	27.10	27.24	26.90	27.07	81,213	-0.16(-0.60%)
Feb 10, 2015	27.21	27.26	26.83	27.23	148,236	+0.16(+0.60%)
Feb 09, 2015	27.56	27.64	26.98	27.07	172,363	-0.67(-2.42%)
Feb 06, 2015	27.72	28.18	27.59	27.74	218,708	+0.15(+0.53%)
Feb 05, 2015	27.11	27.65	27.11	27.59	144,800	+0.58(+2.15%)
Feb 04, 2015	27.24	27.41	26.97	27.01	144,417	-0.26(-0.94%)
Feb 03, 2015	26.98	27.67	26.98	27.27	191,563	+0.36(+1.35%)

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.