Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	29.12	29.41	28.79	29.23	281,906	+0.57(+1.98%)
Oct 30, 2014	28.31	28.79	28.18	28.66	178,504	+0.17(+0.59%)
Oct 29, 2014	28.25	28.61	27.83	28.49	162,233	+0.21(+0.73%)
Oct 28, 2014	27.37	28.30	27.37	28.28	189,095	+0.91(+3.33%)
Oct 27, 2014	26.96	27.39	27.07	27.37	180,386	+0.30(+1.10%)
Oct 24, 2014	26.96	27.17	26.91	27.07	186,361	+0.09(+0.34%)
Oct 23, 2014	27.10	27.39	26.93	26.98	228,038	+0.24(+0.89%)
Oct 22, 2014	27.00	27.24	26.71	26.74	180,645	-0.17(-0.63%)
Oct 21, 2014	26.18	26.96	26.14	26.91	178,761	+0.73(+2.78%)
Oct 20, 2014	26.05	26.41	25.88	26.18	187,682	+0.07(+0.26%)
Oct 17, 2014	26.90	27.02	26.05	26.12	255,898	-0.54(-2.04%)
Oct 16, 2014	25.67	26.78	25.67	26.66	174,098	+0.63(+2.41%)
Oct 15, 2014	26.15	26.43	25.30	26.03	376,879	-0.54(-2.02%)
Oct 14, 2014	26.22	26.76	26.11	26.57	249,149	+0.54(+2.09%)
Oct 13, 2014	25.82	26.34	25.80	26.02	191,412	+0.28(+1.07%)
Oct 10, 2014	25.47	26.06	25.44	25.75	260,007	+0.15(+0.57%)
Oct 09, 2014	25.99	25.99	25.59	25.60	295,001	-0.49(-1.88%)
Oct 08, 2014	25.17	26.10	25.16	26.09	356,834	+0.93(+3.71%)
Oct 07, 2014	25.39	25.52	25.16	25.16	164,837	-0.37(-1.44%)
Oct 06, 2014	25.75	25.79	25.45	25.53	103,610	-0.19(-0.74%)
Oct 03, 2014	25.99	26.05	25.69	25.72	135,555	+0.04(+0.15%)
Oct 02, 2014	25.48	25.82	25.44	25.68	162,833	+0.18(+0.72%)
Oct 01, 2014	25.70	25.84	25.36	25.50	495,904	-0.24(-0.92%)
Sep 30, 2014	25.97	26.03	25.72	25.73	239,834	-0.21(-0.83%)
Sep 29, 2014	25.90	26.07	25.82	25.95	106,914	-0.17(-0.65%)
Sep 26, 2014	26.02	26.22	25.89	26.12	123,374	+0.11(+0.44%)
Sep 25, 2014	26.31	26.31	25.86	26.00	193,614	-0.31(-1.16%)
Sep 24, 2014	26.13	26.47	26.07	26.31	142,091	+0.18(+0.67%)
Sep 23, 2014	26.54	26.65	26.12	26.13	173,285	-0.42(-1.59%)
Sep 22, 2014	26.74	26.87	26.50	26.55	130,163	-0.27(-1.00%)
Sep 19, 2014	27.18	27.49	26.82	26.82	301,758	-0.31(-1.16%)
Sep 18, 2014	26.80	27.41	26.80	27.13	122,453	+0.36(+1.34%)
Sep 17, 2014	26.84	27.04	26.53	26.77	97,427	-0.02(-0.06%)
Sep 16, 2014	26.95	27.05	26.67	26.79	122,094	-0.25(-0.91%)
Sep 15, 2014	27.33	27.43	26.97	27.03	129,330	-0.37(-1.34%)
Sep 12, 2014	27.41	27.58	27.12	27.40	121,455	+0.00(+0.00%)
Sep 11, 2014	27.15	27.43	27.07	27.40	89,253	+0.19(+0.70%)
Sep 10, 2014	26.91	27.30	26.91	27.21	93,103	+0.30(+1.13%)
Sep 09, 2014	26.99	27.10	26.67	26.91	161,865	-0.17(-0.65%)
Sep 08, 2014	26.95	27.11	26.79	27.08	96,760	+0.17(+0.62%)
Sep 05, 2014	26.75	27.00	26.60	26.91	83,426	+0.03(+0.11%)
Sep 04, 2014	26.96	27.28	26.82	26.88	87,061	-0.08(-0.31%)
Sep 03, 2014	27.32	27.32	26.92	26.97	103,153	-0.17(-0.62%)
Sep 02, 2014	27.00	27.20	26.76	27.14	96,874	+0.29(+1.08%)
Aug 29, 2014	26.73	26.85	26.85	26.85	99,123	+0.13(+0.48%)
Aug 28, 2014	27.06	27.06	26.66	26.72	97,276	-0.37(-1.37%)
Aug 27, 2014	27.35	27.35	27.04	27.09	84,699	-0.17(-0.64%)
Aug 26, 2014	27.05	27.34	26.98	27.26	139,699	+0.20(+0.73%)
Aug 25, 2014	27.17	27.32	26.95	27.07	79,990	-0.04(-0.14%)
Aug 22, 2014	27.02	27.26	26.94	27.10	107,909	+0.11(+0.39%)
Aug 21, 2014	26.69	27.13	26.33	27.00	106,028	+0.29(+1.08%)
Aug 20, 2014	26.89	26.89	26.54	26.71	95,300	-0.24(-0.90%)
Aug 19, 2014	26.97	27.14	26.85	26.95	99,028	+0.03(+0.11%)
Aug 18, 2014	26.77	27.03	26.75	26.92	161,081	+0.43(+1.61%)
Aug 15, 2014	27.03	27.07	26.29	26.50	215,825	-0.29(-1.08%)
Aug 14, 2014	26.94	27.13	26.74	26.79	208,645	-0.10(-0.37%)
Aug 13, 2014	26.69	27.06	26.69	26.88	169,296	+0.25(+0.94%)
Aug 12, 2014	26.54	26.82	26.49	26.63	199,059	+0.00(+0.00%)
Aug 11, 2014	26.79	26.83	26.57	26.63	316,995	-0.05(-0.17%)
Aug 08, 2014	26.16	26.72	26.16	26.68	209,488	+0.52(+2.00%)
Aug 07, 2014	26.46	26.53	25.93	26.16	212,486	-0.33(-1.23%)
Aug 06, 2014	26.29	26.72	26.29	26.48	190,799	+0.04(+0.14%)
Aug 05, 2014	26.30	26.64	26.22	26.44	111,644	+0.01(+0.03%)
Aug 04, 2014	26.63	26.82	26.22	26.44	456,224	-0.05(-0.20%)

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.