Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.22	26.43	25.95	25.97	354,073	-0.53(-1.98%)
Jan 29, 2015	25.96	26.53	25.90	26.50	260,959	+0.55(+2.11%)
Jan 28, 2015	26.85	26.87	25.90	25.95	367,489	-0.75(-2.81%)
Jan 27, 2015	26.60	26.96	26.60	26.70	218,137	-0.33(-1.23%)
Jan 26, 2015	26.67	27.09	26.42	27.03	217,553	+0.24(+0.89%)
Jan 23, 2015	27.50	27.50	26.79	26.79	222,313	-0.79(-2.86%)
Jan 22, 2015	27.03	27.68	26.32	27.58	516,251	+0.90(+3.39%)
Jan 21, 2015	26.80	27.10	26.57	26.67	219,903	-0.24(-0.89%)
Jan 20, 2015	27.24	27.27	26.77	26.91	198,067	-0.28(-1.02%)
Jan 16, 2015	26.36	27.24	26.36	27.19	197,431	+0.67(+2.53%)
Jan 15, 2015	26.65	26.84	26.38	26.52	274,017	-0.22(-0.81%)
Jan 14, 2015	26.96	27.02	26.35	26.73	182,268	-0.50(-1.84%)
Jan 13, 2015	27.51	27.96	26.95	27.24	189,449	-0.08(-0.28%)
Jan 12, 2015	27.71	27.71	27.24	27.31	136,670	-0.36(-1.28%)
Jan 09, 2015	28.43	28.46	27.65	27.67	172,850	-0.72(-2.53%)
Jan 08, 2015	28.27	28.61	28.09	28.39	137,743	+0.40(+1.44%)
Jan 07, 2015	28.09	28.23	27.81	27.99	125,267	+0.15(+0.53%)
Jan 06, 2015	28.41	28.48	27.79	27.84	185,945	-0.55(-1.93%)
Jan 05, 2015	28.89	29.11	28.36	28.39	179,569	-0.73(-2.52%)
Jan 02, 2015	29.55	29.65	28.77	29.12	150,420	-0.32(-1.10%)
Dec 31, 2014	30.07	29.45	29.45	29.45	161,736	-0.45(-1.50%)
Dec 30, 2014	29.94	30.12	29.82	29.89	158,811	-0.07(-0.23%)
Dec 29, 2014	29.49	30.12	29.49	29.96	324,748	+0.44(+1.49%)
Dec 26, 2014	29.52	29.69	29.40	29.52	66,845	+0.11(+0.37%)
Dec 24, 2014	29.50	29.41	29.41	29.41	99,450	-0.09(-0.31%)
Dec 23, 2014	29.48	29.65	29.22	29.51	160,054	+0.18(+0.61%)
Dec 22, 2014	29.19	29.41	28.99	29.33	167,384	+0.14(+0.48%)
Dec 19, 2014	29.15	29.42	28.85	29.19	877,963	-0.02(-0.05%)
Dec 18, 2014	29.18	29.31	28.91	29.21	155,575	+0.39(+1.37%)
Dec 17, 2014	28.23	28.86	28.01	28.81	283,573	+0.59(+2.11%)
Dec 16, 2014	28.24	28.74	28.19	28.22	366,009	-0.09(-0.33%)
Dec 15, 2014	28.63	28.70	28.26	28.31	332,222	-0.15(-0.54%)
Dec 12, 2014	28.61	28.97	28.40	28.46	270,389	-0.53(-1.84%)
Dec 11, 2014	29.00	29.12	28.75	29.00	160,820	+0.21(+0.72%)
Dec 10, 2014	29.49	29.49	28.76	28.79	296,732	-0.78(-2.64%)
Dec 09, 2014	28.70	29.59	28.67	29.57	214,071	+0.48(+1.66%)
Dec 08, 2014	29.03	29.54	28.87	29.09	179,980	-0.05(-0.16%)
Dec 05, 2014	28.79	29.65	28.67	29.13	177,484	+0.50(+1.74%)
Dec 04, 2014	28.76	28.84	28.49	28.64	173,337	-0.22(-0.77%)
Dec 03, 2014	28.46	28.96	28.30	28.86	155,314	+0.36(+1.26%)
Dec 02, 2014	28.22	28.82	28.21	28.50	178,027	+0.35(+1.25%)
Dec 01, 2014	28.35	28.48	27.96	28.15	292,528	-0.19(-0.68%)
Nov 28, 2014	29.00	29.00	28.25	28.34	114,325	-0.58(-2.01%)
Nov 26, 2014	28.92	28.92	28.92	28.92	113,696	+0.08(+0.27%)
Nov 25, 2014	28.87	28.87	28.44	28.84	111,290	+0.08(+0.29%)
Nov 24, 2014	28.41	28.79	28.37	28.76	180,103	+0.43(+1.51%)
Nov 21, 2014	28.97	28.97	28.23	28.33	133,396	-0.24(-0.83%)
Nov 20, 2014	28.08	28.59	28.00	28.57	63,993	+0.29(+1.03%)
Nov 19, 2014	28.65	28.65	28.05	28.28	108,936	-0.47(-1.63%)
Nov 18, 2014	28.80	28.93	28.71	28.74	96,622	+0.03(+0.11%)
Nov 17, 2014	29.23	29.23	28.67	28.71	213,081	-0.57(-1.94%)
Nov 14, 2014	29.43	29.46	29.08	29.28	144,720	-0.08(-0.29%)
Nov 13, 2014	29.88	29.88	29.36	29.36	132,884	-0.51(-1.69%)
Nov 12, 2014	29.39	29.88	29.39	29.87	111,253	+0.44(+1.48%)
Nov 11, 2014	29.45	29.49	28.87	29.43	107,463	+0.03(+0.10%)
Nov 10, 2014	29.35	29.43	29.06	29.40	125,112	+0.10(+0.34%)
Nov 07, 2014	29.31	29.43	28.95	29.30	144,305	-0.08(-0.29%)
Nov 06, 2014	29.26	29.50	29.13	29.39	102,641	+0.22(+0.76%)
Nov 05, 2014	29.11	29.32	28.92	29.16	120,938	+0.20(+0.69%)
Nov 04, 2014	28.93	29.14	28.64	28.97	163,717	-0.06(-0.21%)

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.