Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.17	33.27	32.48	33.19	198,285	+0.07(+0.22%)
May 27, 2016	32.78	33.12	33.12	33.12	108,233	+0.41(+1.25%)
May 26, 2016	32.99	32.99	32.58	32.70	63,653	-0.32(-0.97%)
May 25, 2016	32.73	33.19	32.67	33.03	118,611	+0.39(+1.21%)
May 24, 2016	32.09	32.67	31.99	32.63	192,842	+0.79(+2.48%)
May 23, 2016	31.91	32.08	31.74	31.84	141,172	-0.16(-0.50%)
May 20, 2016	31.90	32.17	31.75	32.00	145,032	+0.30(+0.94%)
May 19, 2016	31.57	32.16	31.32	31.71	179,524	-0.09(-0.28%)
May 18, 2016	30.69	31.96	30.69	31.80	294,257	+0.94(+3.05%)
May 17, 2016	31.51	31.76	30.68	30.85	167,284	-0.68(-2.14%)
May 16, 2016	31.23	31.76	31.16	31.53	126,079	+0.39(+1.27%)
May 13, 2016	31.42	31.96	31.01	31.14	145,463	-0.43(-1.35%)
May 12, 2016	31.59	31.76	31.34	31.56	136,137	+0.16(+0.51%)
May 11, 2016	31.55	31.79	31.39	31.40	124,015	-0.30(-0.94%)
May 10, 2016	31.52	31.79	31.43	31.70	106,294	+0.39(+1.26%)
May 09, 2016	31.14	31.53	31.07	31.30	99,113	-0.02(-0.05%)
May 06, 2016	30.96	31.32	30.83	31.32	176,273	+0.17(+0.54%)
May 05, 2016	31.43	31.56	31.10	31.15	95,086	-0.13(-0.41%)
May 04, 2016	31.19	31.71	30.95	31.28	120,752	-0.20(-0.64%)
May 03, 2016	31.75	31.87	31.26	31.48	90,827	-0.63(-1.95%)
May 02, 2016	31.88	32.21	31.76	32.11	141,227	+0.27(+0.83%)
Apr 29, 2016	31.73	32.09	31.60	31.84	160,326	+0.00(+0.00%)
Apr 28, 2016	31.87	32.25	31.77	31.84	112,827	-0.31(-0.98%)
Apr 27, 2016	32.15	32.19	31.81	32.16	169,027	+0.01(+0.03%)
Apr 26, 2016	31.72	32.15	31.56	32.15	185,588	+0.60(+1.91%)
Apr 25, 2016	31.99	31.99	31.06	31.55	191,906	-0.52(-1.61%)
Apr 22, 2016	31.76	32.13	31.59	32.06	192,439	+0.39(+1.22%)
Apr 21, 2016	31.99	32.10	31.54	31.67	135,184	-0.41(-1.28%)
Apr 20, 2016	31.82	32.17	31.47	32.09	174,839	+0.31(+0.96%)
Apr 19, 2016	31.58	31.81	31.39	31.78	118,909	+0.21(+0.66%)
Apr 18, 2016	31.22	31.61	31.22	31.57	128,528	+0.20(+0.64%)
Apr 15, 2016	31.55	31.67	31.23	31.37	176,821	-0.18(-0.56%)
Apr 14, 2016	31.40	31.86	31.32	31.55	187,237	+0.06(+0.18%)
Apr 13, 2016	30.69	31.49	30.69	31.49	242,735	+0.97(+3.16%)
Apr 12, 2016	30.21	30.59	30.08	30.52	146,652	+0.39(+1.28%)
Apr 11, 2016	30.11	30.57	30.01	30.14	166,303	+0.30(+1.00%)
Apr 08, 2016	29.91	30.19	29.67	29.84	119,896	+0.24(+0.82%)
Apr 07, 2016	30.07	30.07	29.46	29.60	130,338	-0.72(-2.39%)
Apr 06, 2016	30.17	30.40	29.96	30.32	104,403	+0.16(+0.53%)
Apr 05, 2016	30.53	30.70	30.14	30.16	181,578	-0.69(-2.24%)
Apr 04, 2016	30.91	30.97	30.52	30.85	187,622	-0.09(-0.29%)
Apr 01, 2016	30.57	30.99	30.29	30.94	137,178	+0.19(+0.63%)
Mar 31, 2016	31.01	31.17	30.63	30.75	176,647	-0.34(-1.09%)
Mar 30, 2016	31.07	31.30	30.94	31.09	175,874	+0.19(+0.63%)
Mar 29, 2016	30.47	30.92	30.19	30.89	240,362	+0.27(+0.89%)
Mar 28, 2016	30.51	30.88	30.31	30.62	163,074	+0.15(+0.50%)
Mar 24, 2016	30.30	30.47	30.47	30.47	130,973	-0.06(-0.18%)
Mar 23, 2016	30.81	30.94	30.44	30.52	223,126	-0.39(-1.25%)
Mar 22, 2016	30.90	31.07	30.62	30.91	204,852	-0.23(-0.72%)
Mar 21, 2016	31.30	31.63	30.91	31.14	314,652	-0.37(-1.17%)
Mar 18, 2016	31.44	31.53	31.18	31.51	935,094	+0.27(+0.85%)
Mar 17, 2016	30.53	31.38	30.28	31.24	326,023	+0.64(+2.10%)
Mar 16, 2016	30.62	31.10	30.38	30.60	169,866	-0.19(-0.60%)
Mar 15, 2016	30.85	31.20	30.70	30.78	164,923	-0.32(-1.03%)
Mar 14, 2016	31.15	31.30	30.78	31.10	159,746	-0.18(-0.57%)
Mar 11, 2016	30.81	31.33	30.74	31.28	172,469	+0.70(+2.29%)
Mar 10, 2016	30.62	30.83	30.11	30.58	172,093	+0.12(+0.39%)
Mar 09, 2016	31.00	31.12	30.39	30.46	168,822	-0.34(-1.09%)
Mar 08, 2016	31.04	31.23	30.75	30.80	238,643	-0.52(-1.66%)
Mar 07, 2016	30.80	31.35	30.80	31.31	184,391	+0.30(+0.98%)
Mar 04, 2016	31.08	31.22	30.69	31.01	216,109	+0.02(+0.08%)
Mar 03, 2016	30.57	31.01	30.45	30.99	249,766	+0.45(+1.46%)
Mar 02, 2016	30.43	30.57	30.10	30.54	172,230	+0.14(+0.45%)

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.