Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.58	21.69	21.42	21.44	165,982	-0.26(-1.21%)
May 30, 2013	21.50	21.72	21.49	21.71	119,093	+0.24(+1.12%)
May 29, 2013	21.73	21.88	21.44	21.47	143,784	-0.34(-1.54%)
May 28, 2013	21.84	22.04	21.66	21.80	255,215	+0.30(+1.39%)
May 24, 2013	21.22	21.52	21.12	21.50	150,551	+0.23(+1.10%)
May 23, 2013	21.14	21.37	20.98	21.27	189,475	-0.02(-0.10%)
May 22, 2013	21.67	21.98	21.19	21.29	158,433	-0.37(-1.72%)
May 21, 2013	21.76	21.76	21.52	21.66	229,913	-0.05(-0.24%)
May 20, 2013	21.65	21.79	21.57	21.71	137,460	+0.07(+0.34%)
May 17, 2013	21.60	21.65	21.46	21.64	262,942	+0.20(+0.92%)
May 16, 2013	21.35	21.55	21.29	21.44	247,411	+0.01(+0.03%)
May 15, 2013	21.34	21.54	21.29	21.44	254,789	+0.15(+0.72%)
May 13, 2013	21.22	21.41	21.11	21.28	108,099	+0.01(+0.03%)
May 10, 2013	21.20	21.31	20.98	21.28	113,853	+0.12(+0.59%)
May 09, 2013	21.39	21.40	21.12	21.15	316,198	-0.22(-1.03%)
May 08, 2013	21.47	21.65	21.31	21.37	161,227	-0.12(-0.58%)
May 07, 2013	21.07	21.51	20.97	21.50	177,919	+0.50(+2.40%)
May 06, 2013	20.89	21.14	20.89	20.99	124,379	+0.16(+0.77%)
May 03, 2013	20.76	20.98	20.49	20.83	143,757	+0.34(+1.64%)
May 02, 2013	20.28	20.66	20.12	20.49	161,689	+0.31(+1.52%)
May 01, 2013	20.78	21.00	20.18	20.19	390,921	-0.73(-3.49%)
Apr 30, 2013	20.96	21.02	20.82	20.92	210,974	-0.09(-0.42%)
Apr 29, 2013	20.92	21.04	20.89	21.01	169,894	+0.14(+0.67%)
Apr 26, 2013	20.95	21.00	20.66	20.87	167,202	-0.13(-0.63%)
Apr 25, 2013	21.14	21.33	20.93	21.00	162,312	-0.01(-0.07%)
Apr 24, 2013	20.74	21.05	20.46	21.01	306,524	-0.15(-0.72%)
Apr 23, 2013	20.85	21.17	20.76	21.17	226,671	+0.42(+2.04%)
Apr 22, 2013	20.77	20.79	20.42	20.74	143,686	-0.03(-0.14%)
Apr 19, 2013	20.58	20.79	20.47	20.77	114,292	+0.20(+0.96%)
Apr 18, 2013	20.63	20.66	20.41	20.57	147,328	+0.03(+0.14%)
Apr 17, 2013	20.66	20.70	20.25	20.55	216,177	-0.25(-1.19%)
Apr 16, 2013	20.77	20.84	20.55	20.79	180,198	+0.28(+1.35%)
Apr 15, 2013	21.06	21.12	20.50	20.52	243,483	-0.66(-3.14%)
Apr 12, 2013	21.22	21.23	21.03	21.18	162,410	-0.13(-0.62%)
Apr 11, 2013	21.68	21.69	21.28	21.31	195,841	-0.31(-1.45%)
Apr 10, 2013	21.39	21.66	21.35	21.63	191,169	+0.34(+1.61%)
Apr 09, 2013	21.42	21.42	21.25	21.28	194,662	-0.09(-0.44%)
Apr 08, 2013	21.20	21.39	21.11	21.38	185,881	+0.19(+0.90%)
Apr 05, 2013	20.88	21.21	20.87	21.19	151,019	-0.01(-0.03%)
Apr 04, 2013	20.95	21.21	20.86	21.20	167,072	+0.31(+1.50%)
Apr 03, 2013	21.25	21.26	20.87	20.88	168,934	-0.29(-1.38%)
Apr 02, 2013	21.50	21.52	21.16	21.17	156,553	-0.15(-0.72%)
Apr 01, 2013	21.66	21.66	21.09	21.33	261,427	-0.31(-1.45%)
Mar 28, 2013	21.74	21.77	21.51	21.64	214,334	+0.00(+0.00%)
Mar 27, 2013	21.66	21.80	21.58	21.64	179,916	-0.18(-0.84%)
Mar 26, 2013	21.82	21.82	21.61	21.82	198,179	+0.12(+0.54%)
Mar 25, 2013	21.71	21.81	21.54	21.71	132,857	+0.06(+0.27%)
Mar 22, 2013	21.60	21.73	21.57	21.65	158,011	+0.04(+0.17%)
Mar 21, 2013	21.77	21.88	21.53	21.61	287,940	-0.24(-1.10%)
Mar 20, 2013	21.85	21.88	21.71	21.85	145,774	+0.10(+0.44%)
Mar 19, 2013	21.59	21.78	21.55	21.76	207,062	+0.18(+0.85%)
Mar 18, 2013	21.48	21.71	21.41	21.58	329,402	-0.12(-0.54%)
Mar 15, 2013	21.58	21.72	21.56	21.69	616,595	+0.14(+0.64%)
Mar 14, 2013	21.30	21.56	21.25	21.55	223,801	+0.26(+1.20%)
Mar 13, 2013	21.19	21.39	21.04	21.30	348,844	+0.24(+1.14%)
Mar 12, 2013	21.00	21.09	20.91	21.06	259,341	+0.01(+0.03%)
Mar 11, 2013	21.11	21.15	21.01	21.05	207,362	-0.11(-0.51%)
Mar 08, 2013	21.36	21.36	21.02	21.16	267,096	-0.04(-0.17%)
Mar 07, 2013	21.19	21.20	21.01	21.19	129,976	+0.10(+0.48%)
Mar 06, 2013	21.04	21.09	20.93	21.09	106,451	+0.16(+0.76%)
Mar 05, 2013	20.98	21.09	20.89	20.93	266,003	+0.08(+0.38%)
Mar 04, 2013	20.85	20.92	20.70	20.85	255,314	-0.01(-0.07%)

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.