Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.70	27.75	27.27	27.51	97,982	-0.29(-1.04%)
May 28, 2015	27.54	27.80	27.42	27.79	109,388	+0.15(+0.54%)
May 27, 2015	27.49	27.72	27.23	27.65	108,901	+0.31(+1.14%)
May 26, 2015	27.32	27.40	27.08	27.33	172,335	-0.13(-0.48%)
May 22, 2015	27.68	27.47	27.47	27.47	97,693	-0.21(-0.76%)
May 21, 2015	27.65	27.90	27.31	27.68	154,273	-0.13(-0.48%)
May 20, 2015	28.04	28.04	27.65	27.81	159,512	-0.16(-0.58%)
May 19, 2015	27.89	28.11	27.78	27.97	165,301	+0.16(+0.56%)
May 18, 2015	27.19	27.93	27.07	27.82	163,003	+0.55(+2.00%)
May 15, 2015	27.74	27.74	27.05	27.27	127,975	-0.44(-1.60%)
May 14, 2015	27.75	27.77	27.50	27.72	120,224	+0.02(+0.06%)
May 13, 2015	27.68	27.80	27.33	27.70	114,767	+0.12(+0.42%)
May 12, 2015	27.51	27.72	27.08	27.58	124,920	-0.04(-0.14%)
May 11, 2015	27.33	27.77	27.28	27.62	126,418	+0.26(+0.94%)
May 08, 2015	27.37	27.46	27.15	27.37	114,744	+0.15(+0.54%)
May 07, 2015	27.26	27.41	27.10	27.22	77,416	-0.16(-0.57%)
May 06, 2015	27.23	27.39	26.99	27.37	121,192	+0.22(+0.80%)
May 05, 2015	27.00	27.26	26.94	27.15	155,745	+0.05(+0.20%)
May 04, 2015	26.94	27.16	26.89	27.10	146,945	+0.16(+0.61%)
May 01, 2015	27.38	27.56	26.84	26.94	166,459	-0.29(-1.06%)
Apr 30, 2015	27.44	27.67	27.16	27.23	241,695	-0.38(-1.38%)
Apr 29, 2015	27.79	27.89	27.48	27.61	182,638	-0.27(-0.98%)
Apr 28, 2015	27.46	27.88	27.30	27.88	138,612	+0.51(+1.88%)
Apr 27, 2015	27.37	27.73	27.12	27.37	139,177	-0.06(-0.23%)
Apr 24, 2015	27.86	27.86	27.37	27.43	127,498	-0.54(-1.92%)
Apr 23, 2015	27.79	28.03	27.68	27.96	254,187	+0.12(+0.42%)
Apr 22, 2015	27.68	28.08	27.54	27.85	188,961	+0.19(+0.70%)
Apr 21, 2015	27.84	28.04	27.53	27.65	179,109	-0.11(-0.39%)
Apr 20, 2015	27.19	27.82	27.08	27.76	261,250	+0.52(+1.92%)
Apr 17, 2015	27.48	27.55	27.19	27.24	206,145	-0.52(-1.88%)
Apr 16, 2015	27.59	27.82	27.31	27.76	120,176	+0.12(+0.42%)
Apr 15, 2015	27.51	27.80	27.39	27.65	139,010	+0.18(+0.65%)
Apr 14, 2015	27.58	27.60	27.22	27.47	226,428	-0.16(-0.56%)
Apr 13, 2015	27.33	27.68	27.14	27.62	79,526	+0.33(+1.20%)
Apr 10, 2015	27.42	27.47	27.12	27.30	134,554	+0.05(+0.17%)
Apr 09, 2015	27.27	27.44	27.03	27.25	101,866	-0.07(-0.26%)
Apr 08, 2015	27.37	27.55	27.29	27.32	186,667	-0.02(-0.09%)
Apr 07, 2015	27.21	27.50	27.00	27.34	169,879	+0.15(+0.54%)
Apr 06, 2015	27.26	27.52	26.98	27.19	195,385	-0.31(-1.13%)
Apr 02, 2015	27.42	27.51	27.51	27.51	165,346	+0.02(+0.06%)
Apr 01, 2015	27.49	27.72	27.17	27.49	158,619	-0.08(-0.28%)
Mar 31, 2015	27.41	27.67	27.31	27.57	140,357	-0.03(-0.11%)
Mar 30, 2015	27.43	27.86	27.29	27.60	122,526	+0.32(+1.17%)
Mar 27, 2015	27.20	27.47	26.87	27.28	290,837	+0.07(+0.26%)
Mar 26, 2015	27.03	27.27	26.80	27.21	194,897	+0.05(+0.20%)
Mar 25, 2015	27.61	27.63	27.06	27.15	202,371	-0.44(-1.61%)
Mar 24, 2015	27.72	27.86	27.44	27.60	300,679	-0.12(-0.45%)
Mar 23, 2015	27.72	27.97	27.60	27.72	238,937	+0.00(+0.00%)
Mar 20, 2015	27.81	27.92	27.54	27.72	1,002,443	+0.07(+0.25%)
Mar 19, 2015	27.46	27.67	27.19	27.65	145,301	+0.11(+0.40%)
Mar 18, 2015	27.86	28.14	27.30	27.54	208,081	-0.46(-1.64%)
Mar 17, 2015	27.59	28.02	27.46	28.00	188,537	+0.20(+0.73%)
Mar 16, 2015	27.96	28.04	27.60	27.80	187,202	+0.04(+0.14%)
Mar 13, 2015	27.99	27.99	27.30	27.76	215,099	-0.18(-0.64%)
Mar 12, 2015	27.10	27.96	27.10	27.94	289,086	+1.11(+4.15%)
Mar 11, 2015	26.77	26.98	26.63	26.83	221,869	+0.06(+0.23%)
Mar 10, 2015	27.09	27.12	26.72	26.77	134,372	-0.52(-1.90%)
Mar 09, 2015	27.11	27.46	27.11	27.28	135,568	+0.16(+0.60%)
Mar 06, 2015	26.83	27.66	26.83	27.12	155,514	+0.02(+0.09%)
Mar 05, 2015	27.07	27.13	26.69	27.10	112,530	+0.01(+0.03%)
Mar 04, 2015	27.18	27.33	26.99	27.09	159,920	-0.24(-0.88%)
Mar 03, 2015	27.58	27.58	27.23	27.33	192,517	-0.37(-1.34%)

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.