Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	20.96	21.02	20.82	20.92	210,974	-0.09(-0.42%)
Apr 29, 2013	20.92	21.04	20.89	21.01	169,894	+0.14(+0.67%)
Apr 26, 2013	20.95	21.00	20.66	20.87	167,202	-0.13(-0.63%)
Apr 25, 2013	21.14	21.33	20.93	21.00	162,312	-0.01(-0.07%)
Apr 24, 2013	20.74	21.05	20.46	21.01	306,524	-0.15(-0.72%)
Apr 23, 2013	20.85	21.17	20.76	21.17	226,671	+0.42(+2.04%)
Apr 22, 2013	20.77	20.79	20.42	20.74	143,686	-0.03(-0.14%)
Apr 19, 2013	20.58	20.79	20.47	20.77	114,292	+0.20(+0.96%)
Apr 18, 2013	20.63	20.66	20.41	20.57	147,328	+0.03(+0.14%)
Apr 17, 2013	20.66	20.70	20.25	20.55	216,177	-0.25(-1.19%)
Apr 16, 2013	20.77	20.84	20.55	20.79	180,198	+0.28(+1.35%)
Apr 15, 2013	21.06	21.12	20.50	20.52	243,483	-0.66(-3.14%)
Apr 12, 2013	21.22	21.23	21.03	21.18	162,410	-0.13(-0.62%)
Apr 11, 2013	21.68	21.69	21.28	21.31	195,841	-0.31(-1.45%)
Apr 10, 2013	21.39	21.66	21.35	21.63	191,169	+0.34(+1.61%)
Apr 09, 2013	21.42	21.42	21.25	21.28	194,662	-0.09(-0.44%)
Apr 08, 2013	21.20	21.39	21.11	21.38	185,881	+0.19(+0.90%)
Apr 05, 2013	20.88	21.21	20.87	21.19	151,019	-0.01(-0.03%)
Apr 04, 2013	20.95	21.21	20.86	21.20	167,072	+0.31(+1.50%)
Apr 03, 2013	21.25	21.26	20.87	20.88	168,934	-0.29(-1.38%)
Apr 02, 2013	21.50	21.52	21.16	21.17	156,553	-0.15(-0.72%)
Apr 01, 2013	21.66	21.66	21.09	21.33	261,427	-0.31(-1.45%)
Mar 28, 2013	21.74	21.77	21.51	21.64	214,334	+0.00(+0.00%)
Mar 27, 2013	21.66	21.80	21.58	21.64	179,916	-0.18(-0.84%)
Mar 26, 2013	21.82	21.82	21.61	21.82	198,179	+0.12(+0.54%)
Mar 25, 2013	21.71	21.81	21.54	21.71	132,857	+0.06(+0.27%)
Mar 22, 2013	21.60	21.73	21.57	21.65	158,011	+0.04(+0.17%)
Mar 21, 2013	21.77	21.88	21.53	21.61	287,940	-0.24(-1.10%)
Mar 20, 2013	21.85	21.88	21.71	21.85	145,774	+0.10(+0.44%)
Mar 19, 2013	21.59	21.78	21.55	21.76	207,062	+0.18(+0.85%)
Mar 18, 2013	21.48	21.71	21.41	21.58	329,402	-0.12(-0.54%)
Mar 15, 2013	21.58	21.72	21.56	21.69	616,595	+0.14(+0.64%)
Mar 14, 2013	21.30	21.56	21.25	21.55	223,801	+0.26(+1.20%)
Mar 13, 2013	21.19	21.39	21.04	21.30	348,844	+0.24(+1.14%)
Mar 12, 2013	21.00	21.09	20.91	21.06	259,341	+0.01(+0.03%)
Mar 11, 2013	21.11	21.15	21.01	21.05	207,362	-0.11(-0.51%)
Mar 08, 2013	21.36	21.36	21.02	21.16	267,096	-0.04(-0.17%)
Mar 07, 2013	21.19	21.20	21.01	21.19	129,976	+0.10(+0.48%)
Mar 06, 2013	21.04	21.09	20.93	21.09	106,451	+0.16(+0.76%)
Mar 05, 2013	20.98	21.09	20.89	20.93	266,003	+0.08(+0.38%)
Mar 04, 2013	20.85	20.92	20.70	20.85	255,314	-0.01(-0.07%)
Mar 01, 2013	20.73	20.91	20.53	20.87	158,305	-0.02(-0.10%)
Feb 28, 2013	20.82	20.92	20.72	20.89	197,673	+0.09(+0.42%)
Feb 27, 2013	20.66	20.93	20.58	20.80	138,059	+0.09(+0.45%)
Feb 26, 2013	20.64	20.83	20.41	20.71	224,861	+0.22(+1.06%)
Feb 25, 2013	21.08	21.09	20.45	20.49	195,842	-0.48(-2.31%)
Feb 22, 2013	20.88	20.98	20.79	20.98	138,988	+0.25(+1.19%)
Feb 21, 2013	20.83	21.08	20.63	20.73	220,280	-0.11(-0.52%)
Feb 20, 2013	21.17	21.21	20.83	20.84	286,900	-0.35(-1.67%)
Feb 19, 2013	21.02	21.19	20.94	21.19	394,691	+0.20(+0.97%)
Feb 15, 2013	20.93	21.09	20.67	20.99	372,010	+0.16(+0.76%)
Feb 14, 2013	20.91	21.04	20.72	20.83	178,754	-0.15(-0.72%)
Feb 13, 2013	21.21	21.21	20.83	20.98	315,243	-0.14(-0.68%)
Feb 12, 2013	21.01	21.16	20.98	21.13	131,661	+0.17(+0.83%)
Feb 11, 2013	20.98	20.98	20.77	20.96	152,571	+0.03(+0.14%)
Feb 08, 2013	20.96	21.05	20.83	20.93	135,461	+0.06(+0.28%)
Feb 07, 2013	20.96	20.96	20.70	20.87	185,285	-0.04(-0.17%)
Feb 06, 2013	20.67	20.91	20.62	20.91	219,956	+0.28(+1.37%)
Feb 04, 2013	20.77	20.80	20.58	20.62	301,067	-0.24(-1.14%)

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.