Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	24.89	24.98	24.42	24.50	206,301	-0.45(-1.80%)
Aug 29, 2013	24.94	25.14	24.84	24.95	115,338	+0.04(+0.18%)
Aug 28, 2013	24.66	25.17	24.64	24.91	206,929	+0.07(+0.27%)
Aug 27, 2013	25.14	25.16	24.71	24.84	299,648	-0.49(-1.92%)
Aug 26, 2013	25.59	25.69	25.30	25.33	77,672	-0.26(-1.01%)
Aug 23, 2013	25.56	25.60	25.24	25.59	105,666	+0.04(+0.14%)
Aug 22, 2013	25.23	25.58	25.23	25.55	113,305	+0.45(+1.79%)
Aug 21, 2013	25.31	25.42	24.96	25.10	135,560	-0.27(-1.05%)
Aug 20, 2013	24.86	25.42	24.86	25.37	178,921	+0.48(+1.93%)
Aug 19, 2013	25.03	25.16	24.89	24.89	122,772	-0.13(-0.53%)
Aug 16, 2013	24.87	25.38	24.87	25.02	203,444	+0.01(+0.06%)
Aug 15, 2013	24.95	25.15	24.92	25.00	143,488	-0.23(-0.91%)
Aug 14, 2013	25.26	25.43	25.17	25.23	118,552	+0.04(+0.18%)
Aug 13, 2013	25.25	25.30	24.88	25.19	73,889	+0.01(+0.06%)
Aug 12, 2013	24.98	25.21	24.98	25.17	120,703	+0.05(+0.21%)
Aug 09, 2013	25.26	25.26	25.00	25.12	244,640	-0.06(-0.23%)
Aug 08, 2013	25.11	25.28	24.95	25.18	164,768	+0.15(+0.59%)
Aug 07, 2013	25.21	25.21	24.89	25.03	161,100	-0.21(-0.82%)
Aug 06, 2013	25.48	25.58	25.16	25.24	327,945	-0.29(-1.13%)
Aug 05, 2013	25.18	25.53	25.10	25.53	171,578	+0.36(+1.44%)
Aug 02, 2013	25.05	25.24	24.84	25.17	152,253	+0.00(+0.00%)
Aug 01, 2013	25.00	25.24	24.91	25.17	233,911	+0.44(+1.79%)
Jul 31, 2013	24.69	25.04	24.59	24.72	203,512	+0.14(+0.57%)
Jul 30, 2013	24.51	24.79	24.39	24.58	206,215	+0.20(+0.82%)
Jul 29, 2013	24.47	24.56	24.21	24.39	198,635	-0.07(-0.30%)
Jul 26, 2013	24.49	24.85	24.33	24.46	135,562	-0.21(-0.87%)
Jul 25, 2013	24.13	24.77	24.05	24.67	306,310	+0.15(+0.60%)
Jul 24, 2013	24.64	24.85	24.33	24.53	187,389	-0.12(-0.48%)
Jul 23, 2013	24.52	24.79	24.27	24.64	194,634	+0.14(+0.57%)
Jul 22, 2013	24.17	24.69	24.17	24.50	105,644	+0.14(+0.58%)
Jul 19, 2013	24.23	24.39	24.13	24.36	110,659	+0.13(+0.52%)
Jul 18, 2013	24.13	24.41	24.05	24.24	240,118	+0.24(+1.01%)
Jul 17, 2013	23.89	24.18	23.84	23.99	89,281	+0.10(+0.43%)
Jul 16, 2013	24.05	24.06	23.49	23.89	166,225	-0.13(-0.55%)
Jul 15, 2013	23.80	24.07	23.73	24.02	117,863	+0.31(+1.31%)
Jul 12, 2013	23.44	23.77	23.43	23.71	136,344	+0.27(+1.16%)
Jul 11, 2013	24.11	24.14	23.43	23.44	167,407	-0.40(-1.67%)
Jul 10, 2013	24.02	24.02	23.67	23.84	188,378	-0.13(-0.55%)
Jul 09, 2013	23.99	23.99	23.84	23.97	240,014	+0.08(+0.34%)
Jul 08, 2013	24.11	24.11	23.84	23.89	190,646	-0.18(-0.77%)
Jul 05, 2013	23.61	24.08	23.45	24.08	285,258	+0.76(+3.26%)
Jul 03, 2013	23.15	23.39	22.92	23.32	87,611	+0.10(+0.44%)
Jul 02, 2013	22.90	23.38	22.85	23.21	182,227	+0.27(+1.19%)
Jul 01, 2013	22.90	23.22	22.76	22.94	244,965	+0.20(+0.88%)
Jun 28, 2013	22.57	22.79	22.49	22.74	337,479	+0.18(+0.82%)
Jun 27, 2013	22.45	22.59	22.29	22.56	215,855	+0.28(+1.26%)
Jun 26, 2013	22.44	22.61	22.16	22.28	254,419	+0.08(+0.37%)
Jun 25, 2013	21.91	22.32	21.69	22.20	253,934	+0.43(+2.00%)
Jun 24, 2013	21.67	21.91	21.62	21.76	183,454	-0.08(-0.37%)
Jun 21, 2013	21.56	21.89	21.45	21.84	436,872	+0.35(+1.61%)
Jun 20, 2013	21.22	21.73	21.18	21.50	228,436	+0.01(+0.03%)
Jun 19, 2013	21.65	21.69	21.33	21.49	86,370	-0.13(-0.61%)
Jun 18, 2013	21.33	21.72	21.29	21.62	128,574	+0.32(+1.52%)
Jun 17, 2013	21.39	21.44	21.13	21.30	98,762	+0.13(+0.63%)
Jun 14, 2013	21.64	21.69	21.13	21.16	106,248	-0.47(-2.18%)
Jun 13, 2013	21.24	21.64	21.16	21.64	167,958	+0.41(+1.91%)
Jun 12, 2013	21.69	21.69	21.19	21.23	194,628	-0.22(-1.03%)
Jun 11, 2013	21.58	21.69	21.39	21.45	149,277	-0.37(-1.71%)
Jun 10, 2013	21.73	21.85	21.56	21.82	162,466	+0.20(+0.95%)
Jun 07, 2013	21.56	21.73	21.42	21.62	137,470	+0.18(+0.82%)
Jun 06, 2013	21.38	21.48	21.12	21.44	210,566	+0.14(+0.65%)
Jun 05, 2013	21.57	21.60	21.30	21.31	193,598	-0.26(-1.22%)
Jun 04, 2013	21.72	21.87	21.41	21.57	181,558	-0.15(-0.71%)

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.