Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	26.96	27.55	26.74	27.28	269,946	+0.36(+1.34%)
Feb 27, 2014	26.80	26.94	26.43	26.92	177,321	+0.12(+0.45%)
Feb 26, 2014	26.41	26.89	26.36	26.80	313,673	+0.80(+3.08%)
Feb 25, 2014	26.23	26.32	25.92	26.00	94,734	-0.23(-0.88%)
Feb 24, 2014	26.18	26.45	25.85	26.23	153,279	+0.38(+1.48%)
Feb 21, 2014	25.85	26.12	25.72	25.85	244,149	+0.13(+0.49%)
Feb 20, 2014	25.27	25.73	25.10	25.72	311,755	+0.46(+1.81%)
Feb 19, 2014	25.98	26.15	25.27	25.27	292,321	-0.79(-3.05%)
Feb 18, 2014	25.90	26.11	25.75	26.06	135,342	+0.24(+0.93%)
Feb 14, 2014	25.86	25.82	25.82	25.82	114,301	-0.01(-0.03%)
Feb 13, 2014	25.59	25.87	25.45	25.83	140,221	+0.06(+0.23%)
Feb 12, 2014	25.99	26.38	25.71	25.77	140,536	-0.18(-0.69%)
Feb 11, 2014	25.89	26.19	25.57	25.95	135,799	+0.10(+0.41%)
Feb 10, 2014	25.74	25.88	25.36	25.84	214,477	+0.11(+0.44%)
Feb 07, 2014	25.81	25.99	25.42	25.73	170,778	-0.02(-0.09%)
Feb 06, 2014	25.75	25.86	25.54	25.75	131,559	+0.11(+0.44%)
Feb 05, 2014	25.73	25.95	25.50	25.64	224,310	-0.22(-0.84%)
Feb 04, 2014	25.69	26.13	25.32	25.86	142,602	+0.22(+0.88%)
Feb 03, 2014	26.59	26.84	25.54	25.63	286,664	-1.03(-3.85%)
Jan 31, 2014	26.83	27.22	26.45	26.66	271,341	-0.63(-2.31%)
Jan 30, 2014	27.32	27.51	26.86	27.29	193,723	+0.23(+0.86%)
Jan 29, 2014	27.38	27.63	26.98	27.06	217,718	-0.60(-2.17%)
Jan 28, 2014	27.83	27.90	27.42	27.66	336,428	-0.09(-0.32%)
Jan 27, 2014	28.09	28.23	27.73	27.75	256,342	-0.28(-1.02%)
Jan 24, 2014	28.14	28.35	27.87	28.03	305,541	-0.41(-1.45%)
Jan 23, 2014	28.88	28.95	28.35	28.44	280,365	-0.59(-2.04%)
Jan 22, 2014	29.31	29.54	28.72	29.03	277,630	-0.28(-0.95%)
Jan 21, 2014	29.07	29.62	29.07	29.31	190,411	+0.33(+1.14%)
Jan 17, 2014	28.89	28.98	28.98	28.98	173,856	+0.19(+0.65%)
Jan 16, 2014	28.97	29.05	28.57	28.80	251,971	-0.25(-0.85%)
Jan 15, 2014	28.99	29.30	28.90	29.04	178,881	+0.05(+0.18%)
Jan 14, 2014	29.03	29.30	28.66	28.99	154,572	+0.02(+0.05%)
Jan 13, 2014	29.18	29.23	28.76	28.97	166,607	-0.32(-1.10%)
Jan 10, 2014	29.43	29.43	29.04	29.30	103,797	-0.13(-0.43%)
Jan 09, 2014	29.40	29.56	29.16	29.42	182,166	+0.18(+0.61%)
Jan 08, 2014	29.22	29.32	29.09	29.24	133,952	+0.04(+0.15%)
Jan 07, 2014	28.95	29.41	28.91	29.20	153,557	+0.35(+1.22%)
Jan 06, 2014	29.27	29.38	28.75	28.85	242,297	-0.33(-1.13%)
Jan 03, 2014	29.29	29.54	29.13	29.18	161,251	-0.07(-0.26%)
Jan 02, 2014	29.69	29.69	28.98	29.25	299,182	-0.46(-1.56%)
Dec 31, 2013	29.84	29.72	29.72	29.72	161,171	-0.01(-0.03%)
Dec 30, 2013	29.98	30.02	29.72	29.72	161,635	-0.31(-1.05%)
Dec 27, 2013	30.30	30.30	29.90	30.04	123,767	-0.12(-0.40%)
Dec 26, 2013	29.94	30.26	29.56	30.16	201,198	+0.25(+0.83%)
Dec 24, 2013	29.90	30.07	29.76	29.91	79,446	-0.04(-0.15%)
Dec 23, 2013	29.42	29.96	29.35	29.96	228,463	+0.73(+2.51%)
Dec 20, 2013	28.91	29.41	28.91	29.22	418,254	+0.37(+1.30%)
Dec 19, 2013	29.02	29.12	28.73	28.85	130,682	-0.28(-0.98%)
Dec 18, 2013	28.80	29.14	28.47	29.13	192,244	+0.44(+1.54%)
Dec 17, 2013	28.85	28.85	28.46	28.69	124,359	-0.14(-0.49%)
Dec 16, 2013	28.32	28.83	27.96	28.83	145,433	+0.61(+2.18%)
Dec 13, 2013	28.19	28.38	27.96	28.22	140,027	+0.13(+0.48%)
Dec 12, 2013	27.92	28.28	27.81	28.08	114,818	+0.23(+0.83%)
Dec 11, 2013	28.25	28.27	27.81	27.85	130,161	-0.29(-1.03%)
Dec 10, 2013	28.37	28.50	28.07	28.14	152,594	-0.34(-1.20%)
Dec 09, 2013	28.80	28.80	28.31	28.48	179,408	-0.36(-1.24%)
Dec 06, 2013	28.53	28.97	28.22	28.84	146,011	+0.62(+2.21%)
Dec 05, 2013	28.07	28.33	27.89	28.22	106,767	+0.11(+0.40%)
Dec 04, 2013	27.91	28.33	27.82	28.10	142,506	+0.13(+0.45%)
Dec 03, 2013	28.33	28.48	27.96	27.98	249,084	-0.48(-1.70%)

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.