Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	30.15	30.15	29.68	30.02	214,585	+0.00(+0.00%)
Jul 30, 2015	29.89	30.07	29.64	30.02	270,709	+0.07(+0.24%)
Jul 29, 2015	30.04	30.20	29.72	29.95	163,657	-0.09(-0.29%)
Jul 28, 2015	30.27	30.27	29.74	30.04	168,514	+0.02(+0.08%)
Jul 27, 2015	30.04	30.16	29.68	30.01	147,918	-0.13(-0.42%)
Jul 24, 2015	30.45	30.52	30.01	30.14	239,872	-0.39(-1.29%)
Jul 23, 2015	31.22	31.33	30.47	30.53	243,589	-0.72(-2.31%)
Jul 22, 2015	30.89	31.41	30.89	31.25	216,085	+0.28(+0.91%)
Jul 21, 2015	31.20	31.80	30.81	30.97	309,455	-0.16(-0.50%)
Jul 20, 2015	30.31	31.16	30.24	31.13	207,762	+0.56(+1.82%)
Jul 17, 2015	30.96	30.96	30.22	30.57	162,257	-0.38(-1.22%)
Jul 16, 2015	30.85	31.13	30.52	30.95	279,184	+0.27(+0.90%)
Jul 15, 2015	30.64	30.91	30.31	30.67	146,920	+0.01(+0.03%)
Jul 14, 2015	30.52	30.70	30.23	30.66	177,376	+0.05(+0.15%)
Jul 13, 2015	30.62	30.88	30.36	30.62	187,281	+0.16(+0.54%)
Jul 10, 2015	30.36	30.54	30.00	30.45	268,493	+0.49(+1.62%)
Jul 09, 2015	30.13	30.20	29.68	29.97	230,029	+0.27(+0.90%)
Jul 08, 2015	29.56	29.88	29.55	29.70	341,035	-0.20(-0.66%)
Jul 07, 2015	29.78	30.06	29.33	29.90	436,312	+0.02(+0.05%)
Jul 06, 2015	29.40	29.94	29.09	29.88	248,258	+0.13(+0.42%)
Jul 02, 2015	30.31	29.75	29.75	29.75	160,453	-0.51(-1.69%)
Jul 01, 2015	30.04	30.39	29.79	30.26	202,746	+0.60(+2.04%)
Jun 30, 2015	29.88	30.10	29.57	29.66	148,315	+0.08(+0.27%)
Jun 29, 2015	29.87	30.29	29.53	29.58	208,358	-0.67(-2.21%)
Jun 26, 2015	30.07	30.34	29.90	30.25	374,761	+0.35(+1.16%)
Jun 25, 2015	29.89	30.05	29.48	29.90	195,851	+0.15(+0.50%)
Jun 24, 2015	29.77	29.92	29.55	29.75	147,679	-0.08(-0.26%)
Jun 23, 2015	29.58	29.84	29.40	29.83	200,918	+0.33(+1.12%)
Jun 22, 2015	29.45	29.71	29.26	29.50	154,672	+0.17(+0.59%)
Jun 19, 2015	29.06	29.35	28.83	29.33	486,578	+0.31(+1.08%)
Jun 18, 2015	28.84	29.14	28.53	29.02	183,980	+0.25(+0.87%)
Jun 17, 2015	29.45	29.45	28.65	28.76	117,144	-0.58(-1.98%)
Jun 16, 2015	28.99	29.43	28.81	29.35	161,663	+0.23(+0.78%)
Jun 15, 2015	29.00	29.34	28.65	29.12	171,083	-0.16(-0.56%)
Jun 12, 2015	29.31	29.33	28.99	29.28	149,050	-0.02(-0.08%)
Jun 11, 2015	29.01	29.33	28.93	29.31	162,523	+0.20(+0.67%)
Jun 10, 2015	28.75	29.43	28.72	29.11	184,438	+0.35(+1.22%)
Jun 09, 2015	28.53	29.06	28.43	28.76	115,062	+0.30(+1.04%)
Jun 08, 2015	28.59	28.74	28.35	28.46	148,841	-0.21(-0.73%)
Jun 05, 2015	28.06	28.70	27.88	28.67	221,070	+0.79(+2.82%)
Jun 04, 2015	28.09	28.14	27.66	27.89	95,435	-0.23(-0.83%)
Jun 03, 2015	27.93	28.20	27.68	28.12	148,613	+0.36(+1.29%)
Jun 02, 2015	27.40	27.99	27.30	27.76	136,069	+0.36(+1.31%)
Jun 01, 2015	27.67	27.67	27.19	27.40	93,201	-0.10(-0.37%)
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%)

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.