Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	27.65	28.06	27.46	28.03	124,817	+0.20(+0.73%)
Aug 28, 2015	27.66	27.98	27.52	27.82	167,675	+0.10(+0.37%)
Aug 27, 2015	28.14	28.17	27.56	27.72	215,519	-0.13(-0.48%)
Aug 26, 2015	27.50	27.91	27.04	27.85	162,399	+0.97(+3.60%)
Aug 25, 2015	27.88	28.19	26.84	26.89	214,898	-0.24(-0.90%)
Aug 24, 2015	26.98	28.14	26.89	27.13	306,138	-1.23(-4.32%)
Aug 21, 2015	27.96	28.64	27.55	28.36	344,721	-0.14(-0.50%)
Aug 20, 2015	28.63	28.81	28.41	28.50	260,092	-0.41(-1.41%)
Aug 19, 2015	29.12	29.18	28.87	28.91	113,484	-0.30(-1.02%)
Aug 18, 2015	29.35	29.53	29.02	29.20	76,378	-0.16(-0.54%)
Aug 17, 2015	29.18	29.52	29.04	29.36	98,234	+0.04(+0.13%)
Aug 14, 2015	29.00	29.34	29.00	29.32	82,908	+0.31(+1.06%)
Aug 13, 2015	29.14	29.29	28.91	29.02	98,512	-0.02(-0.08%)
Aug 12, 2015	29.48	29.48	28.79	29.04	108,173	-0.57(-1.91%)
Aug 11, 2015	29.55	29.97	29.34	29.61	158,326	-0.23(-0.76%)
Aug 10, 2015	29.91	30.05	29.64	29.83	143,158	+0.12(+0.40%)
Aug 07, 2015	29.86	30.17	29.39	29.72	120,661	-0.33(-1.10%)
Aug 06, 2015	30.38	30.47	29.90	30.05	101,234	-0.25(-0.83%)
Aug 05, 2015	30.32	30.68	30.06	30.30	123,654	+0.17(+0.57%)
Aug 04, 2015	30.08	30.52	29.90	30.12	106,624	+0.09(+0.31%)
Aug 03, 2015	30.12	30.23	29.68	30.03	167,399	-0.02(-0.05%)
Jul 31, 2015	30.18	30.18	29.71	30.05	214,412	+0.00(+0.00%)
Jul 30, 2015	29.91	30.09	29.67	30.05	270,491	+0.07(+0.24%)
Jul 29, 2015	30.07	30.23	29.75	29.97	163,525	-0.09(-0.29%)
Jul 28, 2015	30.30	30.30	29.76	30.06	168,378	+0.02(+0.08%)
Jul 27, 2015	30.07	30.19	29.70	30.04	147,798	-0.13(-0.42%)
Jul 24, 2015	30.48	30.55	30.04	30.16	239,678	-0.39(-1.29%)
Jul 23, 2015	31.25	31.36	30.49	30.56	243,392	-0.72(-2.31%)
Jul 22, 2015	30.92	31.44	30.92	31.28	215,911	+0.28(+0.91%)
Jul 21, 2015	31.22	31.83	30.83	31.00	309,206	-0.16(-0.50%)
Jul 20, 2015	30.34	31.18	30.27	31.15	207,594	+0.56(+1.82%)
Jul 17, 2015	30.98	30.98	30.24	30.60	162,126	-0.38(-1.22%)
Jul 16, 2015	30.87	31.15	30.54	30.97	278,959	+0.28(+0.90%)
Jul 15, 2015	30.67	30.93	30.34	30.70	146,802	+0.01(+0.03%)
Jul 14, 2015	30.54	30.72	30.26	30.69	177,233	+0.05(+0.15%)
Jul 13, 2015	30.64	30.91	30.38	30.64	187,130	+0.16(+0.54%)
Jul 10, 2015	30.38	30.56	30.02	30.48	268,277	+0.49(+1.62%)
Jul 09, 2015	30.16	30.23	29.70	29.99	229,844	+0.27(+0.90%)
Jul 08, 2015	29.58	29.90	29.57	29.72	340,760	-0.20(-0.66%)
Jul 07, 2015	29.80	30.08	29.35	29.92	435,960	+0.02(+0.05%)
Jul 06, 2015	29.42	29.97	29.12	29.90	248,058	+0.13(+0.42%)
Jul 02, 2015	30.34	29.78	29.78	29.78	160,324	-0.51(-1.69%)
Jul 01, 2015	30.06	30.41	29.82	30.29	202,582	+0.61(+2.04%)
Jun 30, 2015	29.90	30.12	29.60	29.68	148,195	+0.08(+0.27%)
Jun 29, 2015	29.90	30.31	29.56	29.61	208,190	-0.67(-2.21%)
Jun 26, 2015	30.09	30.37	29.92	30.27	374,459	+0.35(+1.16%)
Jun 25, 2015	29.91	30.08	29.50	29.93	195,693	+0.15(+0.50%)
Jun 24, 2015	29.79	29.94	29.57	29.78	147,560	-0.08(-0.26%)
Jun 23, 2015	29.61	29.86	29.42	29.86	200,756	+0.33(+1.12%)
Jun 22, 2015	29.47	29.74	29.28	29.53	154,547	+0.17(+0.59%)
Jun 19, 2015	29.09	29.38	28.85	29.35	486,186	+0.31(+1.08%)
Jun 18, 2015	28.86	29.16	28.55	29.04	183,832	+0.25(+0.87%)
Jun 17, 2015	29.47	29.47	28.68	28.79	117,049	-0.58(-1.98%)
Jun 16, 2015	29.02	29.46	28.84	29.37	161,533	+0.23(+0.78%)
Jun 15, 2015	29.02	29.36	28.68	29.14	170,945	-0.17(-0.56%)
Jun 12, 2015	29.34	29.35	29.02	29.31	148,929	-0.02(-0.08%)
Jun 11, 2015	29.03	29.35	28.95	29.33	162,392	+0.20(+0.67%)
Jun 10, 2015	28.77	29.45	28.74	29.13	184,289	+0.35(+1.22%)
Jun 09, 2015	28.56	29.08	28.46	28.78	114,969	+0.30(+1.04%)
Jun 08, 2015	28.61	28.77	28.37	28.49	148,721	-0.21(-0.73%)
Jun 05, 2015	28.08	28.73	27.90	28.70	220,892	+0.79(+2.82%)
Jun 04, 2015	28.11	28.17	27.68	27.91	95,358	-0.23(-0.83%)
Jun 03, 2015	27.95	28.22	27.71	28.14	148,493	+0.36(+1.29%)
Jun 02, 2015	27.42	28.01	27.32	27.78	135,959	+0.36(+1.31%)

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.