Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	29.47	29.56	29.06	29.47	252,255	+0.21(+0.70%)
Sep 29, 2015	29.40	29.56	29.09	29.26	199,617	-0.14(-0.49%)
Sep 28, 2015	29.20	29.53	29.00	29.40	296,972	+0.12(+0.41%)
Sep 25, 2015	29.17	29.59	28.90	29.29	235,915	+0.41(+1.43%)
Sep 24, 2015	28.37	28.95	28.37	28.87	136,917	+0.25(+0.86%)
Sep 23, 2015	28.37	28.72	28.24	28.63	148,799	+0.33(+1.18%)
Sep 22, 2015	28.12	28.48	28.10	28.29	89,735	-0.17(-0.59%)
Sep 21, 2015	28.23	28.64	28.23	28.46	113,385	+0.45(+1.61%)
Sep 18, 2015	27.78	28.12	27.66	28.01	821,803	-0.15(-0.53%)
Sep 17, 2015	28.45	28.99	27.92	28.16	312,980	-0.36(-1.25%)
Sep 16, 2015	28.42	28.64	28.04	28.52	149,200	+0.07(+0.25%)
Sep 15, 2015	28.00	28.59	28.00	28.45	112,346	+0.47(+1.67%)
Sep 14, 2015	28.09	28.30	27.90	27.98	203,574	-0.14(-0.51%)
Sep 11, 2015	27.95	28.19	27.77	28.12	93,957	+0.09(+0.31%)
Sep 10, 2015	27.82	28.28	27.63	28.03	100,379	+0.18(+0.65%)
Sep 09, 2015	28.14	28.27	27.81	27.85	119,010	-0.20(-0.73%)
Sep 08, 2015	27.85	28.10	27.51	28.06	88,294	+0.54(+1.97%)
Sep 04, 2015	27.45	27.51	27.51	27.51	108,155	-0.09(-0.31%)
Sep 03, 2015	27.47	27.82	27.47	27.60	123,110	+0.06(+0.23%)
Sep 02, 2015	27.36	27.54	27.22	27.54	122,440	+0.42(+1.57%)
Sep 01, 2015	27.56	27.67	26.98	27.11	207,673	-0.91(-3.25%)
Aug 31, 2015	27.65	28.06	27.46	28.03	124,817	+0.20(+0.73%)
Aug 28, 2015	27.66	27.98	27.52	27.82	167,675	+0.10(+0.37%)
Aug 27, 2015	28.14	28.17	27.56	27.72	215,519	-0.13(-0.48%)
Aug 26, 2015	27.50	27.91	27.04	27.85	162,399	+0.97(+3.60%)
Aug 25, 2015	27.88	28.19	26.84	26.89	214,898	-0.24(-0.90%)
Aug 24, 2015	26.98	28.14	26.89	27.13	306,138	-1.23(-4.32%)
Aug 21, 2015	27.96	28.64	27.55	28.36	344,721	-0.14(-0.50%)
Aug 20, 2015	28.63	28.81	28.41	28.50	260,092	-0.41(-1.41%)
Aug 19, 2015	29.12	29.18	28.87	28.91	113,484	-0.30(-1.02%)
Aug 18, 2015	29.35	29.53	29.02	29.20	76,378	-0.16(-0.54%)
Aug 17, 2015	29.18	29.52	29.04	29.36	98,234	+0.04(+0.13%)
Aug 14, 2015	29.00	29.34	29.00	29.32	82,908	+0.31(+1.06%)
Aug 13, 2015	29.14	29.29	28.91	29.02	98,512	-0.02(-0.08%)
Aug 12, 2015	29.48	29.48	28.79	29.04	108,173	-0.57(-1.91%)
Aug 11, 2015	29.55	29.97	29.34	29.61	158,326	-0.23(-0.76%)
Aug 10, 2015	29.91	30.05	29.64	29.83	143,158	+0.12(+0.40%)
Aug 07, 2015	29.86	30.17	29.39	29.72	120,661	-0.33(-1.10%)
Aug 06, 2015	30.38	30.47	29.90	30.05	101,234	-0.25(-0.83%)
Aug 05, 2015	30.32	30.68	30.06	30.30	123,654	+0.17(+0.57%)
Aug 04, 2015	30.08	30.52	29.90	30.12	106,624	+0.09(+0.31%)
Aug 03, 2015	30.12	30.23	29.68	30.03	167,399	-0.02(-0.05%)
Jul 31, 2015	30.18	30.18	29.71	30.05	214,412	+0.00(+0.00%)
Jul 30, 2015	29.91	30.09	29.67	30.05	270,491	+0.07(+0.24%)
Jul 29, 2015	30.07	30.23	29.75	29.97	163,525	-0.09(-0.29%)
Jul 28, 2015	30.30	30.30	29.76	30.06	168,378	+0.02(+0.08%)
Jul 27, 2015	30.07	30.19	29.70	30.04	147,798	-0.13(-0.42%)
Jul 24, 2015	30.48	30.55	30.04	30.16	239,678	-0.39(-1.29%)
Jul 23, 2015	31.25	31.36	30.49	30.56	243,392	-0.72(-2.31%)
Jul 22, 2015	30.92	31.44	30.92	31.28	215,911	+0.28(+0.91%)
Jul 21, 2015	31.22	31.83	30.83	31.00	309,206	-0.16(-0.50%)
Jul 20, 2015	30.34	31.18	30.27	31.15	207,594	+0.56(+1.82%)
Jul 17, 2015	30.98	30.98	30.24	30.60	162,126	-0.38(-1.22%)
Jul 16, 2015	30.87	31.15	30.54	30.97	278,959	+0.28(+0.90%)
Jul 15, 2015	30.67	30.93	30.34	30.70	146,802	+0.01(+0.03%)
Jul 14, 2015	30.54	30.72	30.26	30.69	177,233	+0.05(+0.15%)
Jul 13, 2015	30.64	30.91	30.38	30.64	187,130	+0.16(+0.54%)
Jul 10, 2015	30.38	30.56	30.02	30.48	268,277	+0.49(+1.62%)
Jul 09, 2015	30.16	30.23	29.70	29.99	229,844	+0.27(+0.90%)
Jul 08, 2015	29.58	29.90	29.57	29.72	340,760	-0.20(-0.66%)
Jul 07, 2015	29.80	30.08	29.35	29.92	435,960	+0.02(+0.05%)
Jul 06, 2015	29.42	29.97	29.12	29.90	248,058	+0.13(+0.42%)
Jul 02, 2015	30.34	29.78	29.78	29.78	160,324	-0.51(-1.69%)

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.