Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	29.88	30.10	29.57	29.66	148,315	+0.08(+0.27%)
Jun 29, 2015	29.87	30.29	29.53	29.58	208,358	-0.67(-2.21%)
Jun 26, 2015	30.07	30.34	29.90	30.25	374,761	+0.35(+1.16%)
Jun 25, 2015	29.89	30.05	29.48	29.90	195,851	+0.15(+0.50%)
Jun 24, 2015	29.77	29.92	29.55	29.75	147,679	-0.08(-0.26%)
Jun 23, 2015	29.58	29.84	29.40	29.83	200,918	+0.33(+1.12%)
Jun 22, 2015	29.45	29.71	29.26	29.50	154,672	+0.17(+0.59%)
Jun 19, 2015	29.06	29.35	28.83	29.33	486,578	+0.31(+1.08%)
Jun 18, 2015	28.84	29.14	28.53	29.02	183,980	+0.25(+0.87%)
Jun 17, 2015	29.45	29.45	28.65	28.76	117,144	-0.58(-1.98%)
Jun 16, 2015	28.99	29.43	28.81	29.35	161,663	+0.23(+0.78%)
Jun 15, 2015	29.00	29.34	28.65	29.12	171,083	-0.16(-0.56%)
Jun 12, 2015	29.31	29.33	28.99	29.28	149,050	-0.02(-0.08%)
Jun 11, 2015	29.01	29.33	28.93	29.31	162,523	+0.20(+0.67%)
Jun 10, 2015	28.75	29.43	28.72	29.11	184,438	+0.35(+1.22%)
Jun 09, 2015	28.53	29.06	28.43	28.76	115,062	+0.30(+1.04%)
Jun 08, 2015	28.59	28.74	28.35	28.46	148,841	-0.21(-0.73%)
Jun 05, 2015	28.06	28.70	27.88	28.67	221,070	+0.79(+2.82%)
Jun 04, 2015	28.09	28.14	27.66	27.89	95,435	-0.23(-0.83%)
Jun 03, 2015	27.93	28.20	27.68	28.12	148,613	+0.36(+1.29%)
Jun 02, 2015	27.40	27.99	27.30	27.76	136,069	+0.36(+1.31%)
Jun 01, 2015	27.67	27.67	27.19	27.40	93,201	-0.10(-0.37%)
May 29, 2015	27.70	27.75	27.27	27.51	97,982	-0.29(-1.04%)
May 28, 2015	27.54	27.80	27.42	27.79	109,388	+0.15(+0.54%)
May 27, 2015	27.49	27.72	27.23	27.65	108,901	+0.31(+1.14%)
May 26, 2015	27.32	27.40	27.08	27.33	172,335	-0.13(-0.48%)
May 22, 2015	27.68	27.47	27.47	27.47	97,693	-0.21(-0.76%)
May 21, 2015	27.65	27.90	27.31	27.68	154,273	-0.13(-0.48%)
May 20, 2015	28.04	28.04	27.65	27.81	159,512	-0.16(-0.58%)
May 19, 2015	27.89	28.11	27.78	27.97	165,301	+0.16(+0.56%)
May 18, 2015	27.19	27.93	27.07	27.82	163,003	+0.55(+2.00%)
May 15, 2015	27.74	27.74	27.05	27.27	127,975	-0.44(-1.60%)
May 14, 2015	27.75	27.77	27.50	27.72	120,224	+0.02(+0.06%)
May 13, 2015	27.68	27.80	27.33	27.70	114,767	+0.12(+0.42%)
May 12, 2015	27.51	27.72	27.08	27.58	124,920	-0.04(-0.14%)
May 11, 2015	27.33	27.77	27.28	27.62	126,418	+0.26(+0.94%)
May 08, 2015	27.37	27.46	27.15	27.37	114,744	+0.15(+0.54%)
May 07, 2015	27.26	27.41	27.10	27.22	77,416	-0.16(-0.57%)
May 06, 2015	27.23	27.39	26.99	27.37	121,192	+0.22(+0.80%)
May 05, 2015	27.00	27.26	26.94	27.15	155,745	+0.05(+0.20%)
May 04, 2015	26.94	27.16	26.89	27.10	146,945	+0.16(+0.61%)
May 01, 2015	27.38	27.56	26.84	26.94	166,459	-0.29(-1.06%)
Apr 30, 2015	27.44	27.67	27.16	27.23	241,695	-0.38(-1.38%)
Apr 29, 2015	27.79	27.89	27.48	27.61	182,638	-0.27(-0.98%)
Apr 28, 2015	27.46	27.88	27.30	27.88	138,612	+0.51(+1.88%)
Apr 27, 2015	27.37	27.73	27.12	27.37	139,177	-0.06(-0.23%)
Apr 24, 2015	27.86	27.86	27.37	27.43	127,498	-0.54(-1.92%)
Apr 23, 2015	27.79	28.03	27.68	27.96	254,187	+0.12(+0.42%)
Apr 22, 2015	27.68	28.08	27.54	27.85	188,961	+0.19(+0.70%)
Apr 21, 2015	27.84	28.04	27.53	27.65	179,109	-0.11(-0.39%)
Apr 20, 2015	27.19	27.82	27.08	27.76	261,250	+0.52(+1.92%)
Apr 17, 2015	27.48	27.55	27.19	27.24	206,145	-0.52(-1.88%)
Apr 16, 2015	27.59	27.82	27.31	27.76	120,176	+0.12(+0.42%)
Apr 15, 2015	27.51	27.80	27.39	27.65	139,010	+0.18(+0.65%)
Apr 14, 2015	27.58	27.60	27.22	27.47	226,428	-0.16(-0.56%)
Apr 13, 2015	27.33	27.68	27.14	27.62	79,526	+0.33(+1.20%)
Apr 10, 2015	27.42	27.47	27.12	27.30	134,554	+0.05(+0.17%)
Apr 09, 2015	27.27	27.44	27.03	27.25	101,866	-0.07(-0.26%)
Apr 08, 2015	27.37	27.55	27.29	27.32	186,667	-0.02(-0.09%)
Apr 07, 2015	27.21	27.50	27.00	27.34	169,879	+0.15(+0.54%)
Apr 06, 2015	27.26	27.52	26.98	27.19	195,385	-0.31(-1.13%)
Apr 02, 2015	27.42	27.51	27.51	27.51	165,346	+0.02(+0.06%)

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.