Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	30.02	30.05	29.53	29.56	233,711	-0.46(-1.54%)
Feb 26, 2016	29.63	30.13	29.51	30.02	155,377	+0.58(+1.98%)
Feb 25, 2016	29.34	29.49	29.02	29.44	216,628	+0.12(+0.41%)
Feb 24, 2016	28.90	29.33	28.52	29.32	148,479	+0.06(+0.19%)
Feb 23, 2016	29.57	29.60	29.17	29.26	154,964	-0.43(-1.45%)
Feb 22, 2016	29.73	29.89	29.54	29.69	165,821	+0.24(+0.81%)
Feb 19, 2016	29.15	29.70	29.03	29.45	214,597	+0.20(+0.68%)
Feb 18, 2016	29.45	29.53	29.02	29.26	197,542	-0.19(-0.65%)
Feb 17, 2016	29.89	29.90	29.38	29.45	230,248	-0.05(-0.16%)
Feb 16, 2016	29.44	29.67	29.04	29.49	219,508	+0.47(+1.62%)
Feb 12, 2016	28.46	29.02	29.02	29.02	252,432	+0.96(+3.41%)
Feb 11, 2016	27.94	28.27	27.70	28.07	234,917	-0.41(-1.46%)
Feb 10, 2016	28.70	29.06	28.45	28.48	213,380	-0.08(-0.28%)
Feb 09, 2016	28.25	28.74	28.17	28.56	246,928	-0.08(-0.28%)
Feb 08, 2016	28.36	28.75	28.01	28.64	270,194	-0.02(-0.08%)
Feb 05, 2016	29.24	29.52	28.66	28.66	349,067	-0.61(-2.07%)
Feb 04, 2016	29.19	29.63	29.00	29.27	188,550	+0.02(+0.05%)
Feb 03, 2016	29.27	29.44	28.50	29.26	250,197	+0.21(+0.71%)
Feb 02, 2016	29.23	29.28	28.86	29.05	322,800	-0.50(-1.70%)
Feb 01, 2016	29.87	29.87	29.34	29.55	250,296	-0.49(-1.65%)
Jan 29, 2016	29.31	30.05	29.02	30.05	539,642	+1.06(+3.66%)
Jan 28, 2016	28.82	29.38	28.68	28.98	323,508	+0.55(+1.94%)
Jan 27, 2016	28.18	28.92	27.94	28.43	295,808	+0.25(+0.88%)
Jan 26, 2016	27.74	28.31	27.69	28.19	307,769	+0.67(+2.44%)
Jan 25, 2016	28.20	28.20	27.36	27.52	319,934	-0.81(-2.85%)
Jan 22, 2016	28.45	28.45	27.94	28.32	371,428	+0.34(+1.23%)
Jan 21, 2016	28.62	28.84	27.96	27.98	406,594	-0.88(-3.04%)
Jan 20, 2016	28.43	29.11	28.05	28.86	415,061	+0.02(+0.06%)
Jan 19, 2016	29.23	29.45	28.70	28.84	262,860	-0.08(-0.28%)
Jan 15, 2016	28.42	28.92	28.92	28.92	329,603	-0.34(-1.17%)
Jan 14, 2016	29.10	29.55	28.65	29.26	276,827	+0.38(+1.33%)
Jan 13, 2016	30.19	30.45	28.84	28.88	328,763	-1.31(-4.34%)
Jan 12, 2016	30.40	30.40	29.71	30.19	247,480	+0.10(+0.35%)
Jan 11, 2016	30.03	30.45	29.93	30.09	245,144	+0.23(+0.78%)
Jan 08, 2016	30.36	30.65	29.83	29.85	316,133	-0.32(-1.06%)
Jan 07, 2016	30.47	30.85	30.16	30.17	281,818	-0.93(-2.98%)
Jan 06, 2016	30.72	31.21	30.56	31.10	210,327	-0.09(-0.28%)
Jan 05, 2016	30.96	31.34	30.85	31.19	258,587	+0.34(+1.11%)
Jan 04, 2016	31.88	31.37	30.64	30.84	333,753	-1.04(-3.25%)
Dec 31, 2015	32.19	31.88	31.88	31.88	189,919	-0.50(-1.55%)
Dec 30, 2015	32.74	32.74	32.34	32.38	109,271	-0.33(-1.00%)
Dec 29, 2015	32.45	32.75	32.31	32.71	110,363	+0.41(+1.26%)
Dec 28, 2015	32.14	32.36	31.77	32.30	120,721	+0.02(+0.07%)
Dec 24, 2015	32.04	32.28	32.28	32.28	125,026	+0.15(+0.47%)
Dec 23, 2015	32.29	32.42	31.99	32.13	163,929	+0.02(+0.07%)
Dec 22, 2015	32.17	32.17	31.49	32.10	232,607	+0.05(+0.15%)
Dec 21, 2015	31.93	32.50	31.70	32.06	430,925	+0.21(+0.65%)
Dec 18, 2015	31.95	32.06	31.42	31.85	2,787,592	-0.36(-1.12%)
Dec 17, 2015	32.66	32.85	31.95	32.21	357,841	-0.46(-1.42%)
Dec 16, 2015	33.02	33.02	31.95	32.67	374,864	-0.02(-0.07%)
Dec 15, 2015	31.91	32.92	31.66	32.70	634,416	+1.15(+3.64%)
Dec 14, 2015	30.97	32.27	30.64	31.55	637,548	+0.42(+1.36%)
Dec 11, 2015	31.48	32.12	30.76	31.12	554,920	-1.14(-3.54%)
Dec 10, 2015	32.26	32.41	31.66	32.26	565,406	-0.10(-0.32%)
Dec 09, 2015	32.68	33.27	32.25	32.37	303,244	-0.36(-1.11%)
Dec 08, 2015	33.10	33.35	32.57	32.73	274,888	-0.54(-1.62%)
Dec 07, 2015	33.96	34.23	32.99	33.27	386,499	-0.78(-2.30%)
Dec 04, 2015	33.44	34.09	33.13	34.05	506,307	+0.67(+1.99%)
Dec 03, 2015	34.05	34.31	33.37	33.39	370,586	-0.42(-1.24%)
Dec 02, 2015	34.08	34.23	33.74	33.81	249,810	-0.25(-0.72%)

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.