Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2013	21.55	21.76	21.30	21.72	317,866	+0.28(+1.29%)
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%)

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.