Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	24.98	25.36	24.89	25.34	220,278	+0.20(+0.80%)
Sep 27, 2013	24.99	25.36	24.99	25.14	86,819	-0.01(-0.03%)
Sep 26, 2013	25.20	25.36	24.88	25.15	113,626	+0.07(+0.30%)
Sep 25, 2013	25.20	25.40	25.07	25.07	133,066	-0.06(-0.24%)
Sep 24, 2013	25.09	25.36	24.92	25.13	124,446	+0.15(+0.59%)
Sep 23, 2013	24.98	25.06	24.69	24.98	169,729	-0.04(-0.15%)
Sep 20, 2013	24.78	25.05	24.75	25.02	469,717	+0.39(+1.60%)
Sep 19, 2013	25.16	25.16	24.40	24.63	157,517	-0.41(-1.63%)
Sep 18, 2013	25.12	25.39	24.92	25.04	170,819	-0.10(-0.41%)
Sep 17, 2013	24.85	25.14	24.84	25.14	133,221	+0.24(+0.95%)
Sep 16, 2013	25.01	25.02	24.80	24.90	123,054	+0.04(+0.15%)
Sep 13, 2013	24.87	24.95	24.69	24.87	66,234	+0.09(+0.36%)
Sep 12, 2013	24.98	25.05	24.77	24.78	97,127	-0.20(-0.80%)
Sep 11, 2013	24.94	25.10	24.76	24.98	139,383	-0.05(-0.21%)
Sep 10, 2013	24.85	25.04	24.77	25.03	113,368	+0.27(+1.10%)
Sep 09, 2013	24.70	24.76	24.39	24.76	135,272	+0.18(+0.75%)
Sep 06, 2013	24.87	24.88	24.20	24.57	152,085	-0.22(-0.89%)
Sep 05, 2013	24.58	24.87	24.52	24.79	124,646	+0.21(+0.87%)
Sep 04, 2013	24.63	24.76	24.40	24.58	248,377	+0.02(+0.09%)
Sep 03, 2013	24.77	25.04	24.41	24.56	159,660	+0.07(+0.30%)
Aug 30, 2013	24.87	24.95	24.40	24.48	206,467	-0.45(-1.80%)
Aug 29, 2013	24.92	25.12	24.82	24.93	115,431	+0.04(+0.18%)
Aug 28, 2013	24.64	25.15	24.62	24.89	207,096	+0.07(+0.27%)
Aug 27, 2013	25.12	25.14	24.69	24.82	299,890	-0.49(-1.92%)
Aug 26, 2013	25.57	25.67	25.28	25.31	77,735	-0.26(-1.01%)
Aug 23, 2013	25.54	25.58	25.22	25.57	105,751	+0.04(+0.14%)
Aug 22, 2013	25.21	25.56	25.21	25.53	113,396	+0.45(+1.79%)
Aug 21, 2013	25.29	25.40	24.94	25.08	135,670	-0.27(-1.05%)
Aug 20, 2013	24.84	25.40	24.84	25.35	179,066	+0.48(+1.93%)
Aug 19, 2013	25.01	25.14	24.87	24.87	122,871	-0.13(-0.53%)
Aug 16, 2013	24.85	25.36	24.85	25.00	203,608	+0.01(+0.06%)
Aug 15, 2013	24.93	25.13	24.90	24.98	143,604	-0.23(-0.91%)
Aug 14, 2013	25.24	25.41	25.15	25.21	118,648	+0.04(+0.18%)
Aug 13, 2013	25.23	25.28	24.86	25.17	73,948	+0.01(+0.06%)
Aug 12, 2013	24.95	25.19	24.95	25.15	120,801	+0.05(+0.21%)
Aug 09, 2013	25.23	25.23	24.98	25.10	244,837	-0.06(-0.23%)
Aug 08, 2013	25.09	25.26	24.93	25.16	164,901	+0.15(+0.59%)
Aug 07, 2013	25.19	25.19	24.87	25.01	161,230	-0.21(-0.82%)
Aug 06, 2013	25.46	25.56	25.14	25.22	328,209	-0.29(-1.13%)
Aug 05, 2013	25.16	25.51	25.08	25.51	171,717	+0.36(+1.44%)
Aug 02, 2013	25.03	25.22	24.82	25.15	152,376	+0.00(+0.00%)
Aug 01, 2013	24.98	25.22	24.89	25.15	234,100	+0.44(+1.79%)
Jul 31, 2013	24.67	25.02	24.57	24.70	203,676	+0.14(+0.57%)
Jul 30, 2013	24.49	24.77	24.37	24.56	206,382	+0.20(+0.82%)
Jul 29, 2013	24.45	24.54	24.19	24.37	198,795	-0.07(-0.30%)
Jul 26, 2013	24.47	24.83	24.31	24.44	135,671	-0.21(-0.87%)
Jul 25, 2013	24.12	24.75	24.03	24.65	306,558	+0.15(+0.60%)
Jul 24, 2013	24.62	24.83	24.31	24.51	187,540	-0.12(-0.48%)
Jul 23, 2013	24.50	24.77	24.25	24.62	194,792	+0.14(+0.57%)
Jul 22, 2013	24.15	24.67	24.15	24.48	105,729	+0.14(+0.57%)
Jul 19, 2013	24.21	24.37	24.11	24.34	110,749	+0.13(+0.52%)
Jul 18, 2013	24.11	24.39	24.03	24.22	240,312	+0.24(+1.01%)
Jul 17, 2013	23.87	24.16	23.82	23.98	89,353	+0.10(+0.43%)
Jul 16, 2013	24.03	24.04	23.47	23.87	166,360	-0.13(-0.55%)
Jul 15, 2013	23.78	24.05	23.71	24.00	117,958	+0.31(+1.31%)
Jul 12, 2013	23.42	23.75	23.41	23.70	136,455	+0.27(+1.16%)
Jul 11, 2013	24.09	24.12	23.42	23.42	167,542	-0.40(-1.67%)
Jul 10, 2013	24.00	24.00	23.65	23.82	188,530	-0.13(-0.55%)
Jul 09, 2013	23.98	23.97	23.82	23.95	240,208	+0.08(+0.34%)
Jul 08, 2013	24.09	24.09	23.82	23.87	190,800	-0.18(-0.77%)
Jul 05, 2013	23.59	24.06	23.43	24.06	285,488	+0.76(+3.26%)
Jul 03, 2013	23.13	23.37	22.90	23.30	87,682	+0.10(+0.44%)
Jul 02, 2013	22.88	23.36	22.83	23.19	182,374	+0.27(+1.19%)

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.