Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.72	27.78	27.29	27.53	97,903	-0.29(-1.04%)
May 28, 2015	27.56	27.82	27.44	27.82	109,300	+0.15(+0.54%)
May 27, 2015	27.51	27.75	27.25	27.67	108,813	+0.31(+1.14%)
May 26, 2015	27.34	27.42	27.11	27.36	172,196	-0.13(-0.48%)
May 22, 2015	27.70	27.49	27.49	27.49	97,614	-0.21(-0.76%)
May 21, 2015	27.68	27.93	27.33	27.70	154,148	-0.13(-0.48%)
May 20, 2015	28.07	28.07	27.67	27.83	159,383	-0.16(-0.58%)
May 19, 2015	27.92	28.13	27.80	28.00	165,168	+0.16(+0.56%)
May 18, 2015	27.22	27.95	27.09	27.84	162,872	+0.55(+2.00%)
May 15, 2015	27.76	27.76	27.08	27.29	127,872	-0.44(-1.60%)
May 14, 2015	27.78	27.79	27.52	27.74	120,127	+0.02(+0.06%)
May 13, 2015	27.71	27.82	27.36	27.72	114,674	+0.12(+0.42%)
May 12, 2015	27.54	27.74	27.11	27.61	124,819	-0.04(-0.14%)
May 11, 2015	27.35	27.79	27.30	27.64	126,316	+0.26(+0.94%)
May 08, 2015	27.39	27.48	27.18	27.39	114,651	+0.15(+0.54%)
May 07, 2015	27.29	27.43	27.12	27.24	77,354	-0.16(-0.57%)
May 06, 2015	27.25	27.41	27.01	27.40	121,094	+0.22(+0.80%)
May 05, 2015	27.02	27.28	26.97	27.18	155,620	+0.05(+0.20%)
May 04, 2015	26.96	27.18	26.91	27.12	146,827	+0.16(+0.61%)
May 01, 2015	27.40	27.58	26.86	26.96	166,325	-0.29(-1.06%)
Apr 30, 2015	27.47	27.69	27.18	27.25	241,500	-0.38(-1.38%)
Apr 29, 2015	27.82	27.91	27.50	27.63	182,491	-0.27(-0.98%)
Apr 28, 2015	27.48	27.90	27.32	27.90	138,500	+0.51(+1.88%)
Apr 27, 2015	27.40	27.75	27.15	27.39	139,065	-0.06(-0.23%)
Apr 24, 2015	27.89	27.89	27.40	27.45	127,395	-0.54(-1.92%)
Apr 23, 2015	27.82	28.05	27.70	27.99	253,982	+0.12(+0.42%)
Apr 22, 2015	27.71	28.10	27.57	27.87	188,808	+0.19(+0.70%)
Apr 21, 2015	27.86	28.07	27.55	27.68	178,965	-0.11(-0.39%)
Apr 20, 2015	27.21	27.84	27.10	27.78	261,039	+0.52(+1.92%)
Apr 17, 2015	27.50	27.57	27.21	27.26	205,979	-0.52(-1.88%)
Apr 16, 2015	27.61	27.85	27.33	27.78	120,079	+0.12(+0.42%)
Apr 15, 2015	27.53	27.82	27.41	27.67	138,898	+0.18(+0.65%)
Apr 14, 2015	27.60	27.62	27.24	27.49	226,246	-0.16(-0.56%)
Apr 13, 2015	27.36	27.71	27.16	27.64	79,462	+0.33(+1.20%)
Apr 10, 2015	27.44	27.49	27.14	27.32	134,446	+0.05(+0.17%)
Apr 09, 2015	27.29	27.46	27.05	27.27	101,784	-0.07(-0.26%)
Apr 08, 2015	27.40	27.57	27.31	27.34	186,516	-0.02(-0.09%)
Apr 07, 2015	27.23	27.52	27.02	27.36	169,742	+0.15(+0.54%)
Apr 06, 2015	27.29	27.54	27.00	27.22	195,227	-0.31(-1.13%)
Apr 02, 2015	27.44	27.53	27.53	27.53	165,213	+0.02(+0.06%)
Apr 01, 2015	27.51	27.75	27.19	27.51	158,492	-0.08(-0.28%)
Mar 31, 2015	27.43	27.69	27.33	27.59	140,244	-0.03(-0.11%)
Mar 30, 2015	27.45	27.89	27.31	27.62	122,427	+0.32(+1.17%)
Mar 27, 2015	27.22	27.50	26.90	27.30	290,602	+0.07(+0.26%)
Mar 26, 2015	27.05	27.29	26.83	27.23	194,740	+0.05(+0.20%)
Mar 25, 2015	27.64	27.65	27.08	27.18	202,208	-0.44(-1.61%)
Mar 24, 2015	27.74	27.89	27.47	27.62	300,437	-0.12(-0.45%)
Mar 23, 2015	27.75	28.00	27.62	27.75	238,745	+0.00(+0.00%)
Mar 20, 2015	27.83	27.94	27.56	27.75	1,001,634	+0.07(+0.25%)
Mar 19, 2015	27.48	27.69	27.22	27.68	145,183	+0.11(+0.40%)
Mar 18, 2015	27.89	28.16	27.32	27.57	207,913	-0.46(-1.64%)
Mar 17, 2015	27.61	28.04	27.48	28.03	188,385	+0.20(+0.73%)
Mar 16, 2015	27.99	28.06	27.62	27.82	187,051	+0.04(+0.14%)
Mar 13, 2015	28.01	28.01	27.32	27.78	214,926	-0.18(-0.64%)
Mar 12, 2015	27.12	27.99	27.12	27.96	288,852	+1.11(+4.15%)
Mar 11, 2015	26.80	27.00	26.66	26.85	221,690	+0.06(+0.23%)
Mar 10, 2015	27.11	27.14	26.74	26.79	134,264	-0.52(-1.90%)
Mar 09, 2015	27.13	27.48	27.13	27.31	135,459	+0.16(+0.60%)
Mar 06, 2015	26.85	27.68	26.85	27.14	155,389	+0.02(+0.09%)
Mar 05, 2015	27.10	27.15	26.71	27.12	112,440	+0.01(+0.03%)
Mar 04, 2015	27.20	27.35	27.01	27.11	159,791	-0.24(-0.88%)
Mar 03, 2015	27.61	27.61	27.25	27.35	192,362	-0.37(-1.34%)

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.