Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	26.81	26.92	26.21	26.49	288,157	-0.27(-1.02%)
Jul 31, 2014	26.98	27.17	26.76	26.76	202,577	-0.47(-1.73%)
Jul 30, 2014	27.04	27.35	26.91	27.23	201,712	+0.38(+1.41%)
Jul 29, 2014	26.82	27.04	26.72	26.85	218,190	+0.03(+0.11%)
Jul 28, 2014	27.30	27.30	26.75	26.82	301,756	-0.46(-1.70%)
Jul 25, 2014	27.10	27.40	27.00	27.29	198,946	-0.08(-0.31%)
Jul 24, 2014	27.13	27.43	26.83	27.37	220,608	+0.33(+1.24%)
Jul 23, 2014	27.15	27.42	26.89	27.04	148,783	-0.08(-0.28%)
Jul 22, 2014	26.82	27.36	26.82	27.11	304,562	+0.25(+0.93%)
Jul 21, 2014	26.43	27.00	26.42	26.86	253,621	+0.17(+0.65%)
Jul 18, 2014	26.31	26.78	26.07	26.69	204,284	+0.38(+1.44%)
Jul 17, 2014	26.66	26.72	26.22	26.31	178,910	-0.58(-2.17%)
Jul 16, 2014	27.44	27.44	26.82	26.89	204,926	-0.54(-1.97%)
Jul 15, 2014	27.35	27.53	27.12	27.43	116,835	+0.10(+0.36%)
Jul 14, 2014	27.45	27.48	27.24	27.33	144,867	+0.14(+0.53%)
Jul 11, 2014	27.12	27.35	27.00	27.19	104,276	-0.05(-0.17%)
Jul 10, 2014	27.11	27.51	26.99	27.23	162,119	-0.30(-1.10%)
Jul 09, 2014	27.81	27.89	27.50	27.54	107,849	-0.09(-0.33%)
Jul 08, 2014	27.91	27.98	27.55	27.63	238,822	-0.34(-1.22%)
Jul 07, 2014	28.30	28.30	27.91	27.97	144,201	-0.36(-1.26%)
Jul 03, 2014	28.12	28.33	28.33	28.33	100,966	+0.43(+1.52%)
Jul 02, 2014	28.21	28.46	27.84	27.90	135,406	-0.32(-1.13%)
Jul 01, 2014	27.71	28.68	27.61	28.22	296,613	+0.72(+2.62%)
Jun 30, 2014	27.49	27.55	27.21	27.50	161,171	+0.03(+0.11%)
Jun 27, 2014	27.26	27.56	27.25	27.47	230,172	-0.01(-0.03%)
Jun 26, 2014	27.59	27.59	27.08	27.48	82,947	-0.01(-0.03%)
Jun 25, 2014	27.10	27.54	26.76	27.48	123,876	+0.20(+0.72%)
Jun 24, 2014	27.29	27.75	27.20	27.29	197,498	-0.11(-0.42%)
Jun 23, 2014	27.69	27.69	27.35	27.40	134,183	-0.21(-0.77%)
Jun 20, 2014	27.74	27.86	27.51	27.61	497,907	+0.01(+0.03%)
Jun 19, 2014	27.73	27.80	27.42	27.61	154,842	-0.11(-0.38%)
Jun 18, 2014	27.66	27.73	27.42	27.71	212,768	+0.11(+0.41%)
Jun 17, 2014	27.01	27.69	26.94	27.60	266,166	+0.52(+1.91%)
Jun 16, 2014	27.57	27.57	26.99	27.08	227,182	-0.46(-1.68%)
Jun 13, 2014	27.77	28.04	27.44	27.55	169,470	-0.11(-0.38%)
Jun 12, 2014	27.69	27.83	27.34	27.65	147,769	-0.11(-0.41%)
Jun 11, 2014	27.80	28.00	27.57	27.77	179,320	-0.29(-1.02%)
Jun 10, 2014	28.24	28.24	27.80	28.05	119,622	+0.31(+1.11%)
Jun 06, 2014	27.67	27.94	27.63	27.74	142,256	+0.25(+0.90%)
Jun 05, 2014	26.76	27.59	26.66	27.49	205,455	+0.69(+2.59%)
Jun 04, 2014	26.58	26.85	26.45	26.80	187,249	+0.21(+0.79%)
Jun 03, 2014	26.66	26.89	26.25	26.59	781,184	-0.20(-0.73%)

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.