Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.31	30.05	29.02	30.05	539,642	+1.06(+3.66%)
Jan 28, 2016	28.82	29.38	28.68	28.98	323,508	+0.55(+1.94%)
Jan 27, 2016	28.18	28.92	27.94	28.43	295,808	+0.25(+0.88%)
Jan 26, 2016	27.74	28.31	27.69	28.19	307,769	+0.67(+2.44%)
Jan 25, 2016	28.20	28.20	27.36	27.52	319,934	-0.81(-2.85%)
Jan 22, 2016	28.45	28.45	27.94	28.32	371,428	+0.34(+1.23%)
Jan 21, 2016	28.62	28.84	27.96	27.98	406,594	-0.88(-3.04%)
Jan 20, 2016	28.43	29.11	28.05	28.86	415,061	+0.02(+0.06%)
Jan 19, 2016	29.23	29.45	28.70	28.84	262,860	-0.08(-0.28%)
Jan 15, 2016	28.42	28.92	28.92	28.92	329,603	-0.34(-1.17%)
Jan 14, 2016	29.10	29.55	28.65	29.26	276,827	+0.38(+1.33%)
Jan 13, 2016	30.19	30.45	28.84	28.88	328,763	-1.31(-4.34%)
Jan 12, 2016	30.40	30.40	29.71	30.19	247,480	+0.10(+0.35%)
Jan 11, 2016	30.03	30.45	29.93	30.09	245,144	+0.23(+0.78%)
Jan 08, 2016	30.36	30.65	29.83	29.85	316,133	-0.32(-1.06%)
Jan 07, 2016	30.47	30.85	30.16	30.17	281,818	-0.93(-2.98%)
Jan 06, 2016	30.72	31.21	30.56	31.10	210,327	-0.09(-0.28%)
Jan 05, 2016	30.96	31.34	30.85	31.19	258,587	+0.34(+1.11%)
Jan 04, 2016	31.88	31.37	30.64	30.84	333,753	-1.04(-3.25%)
Dec 31, 2015	32.19	31.88	31.88	31.88	189,919	-0.50(-1.55%)
Dec 30, 2015	32.74	32.74	32.34	32.38	109,271	-0.33(-1.00%)
Dec 29, 2015	32.45	32.75	32.31	32.71	110,363	+0.41(+1.26%)
Dec 28, 2015	32.14	32.36	31.77	32.30	120,721	+0.02(+0.07%)
Dec 24, 2015	32.04	32.28	32.28	32.28	125,026	+0.15(+0.47%)
Dec 23, 2015	32.29	32.42	31.99	32.13	163,929	+0.02(+0.07%)
Dec 22, 2015	32.17	32.17	31.49	32.10	232,607	+0.05(+0.15%)
Dec 21, 2015	31.93	32.50	31.70	32.06	430,925	+0.21(+0.65%)
Dec 18, 2015	31.95	32.06	31.42	31.85	2,787,592	-0.36(-1.12%)
Dec 17, 2015	32.66	32.85	31.95	32.21	357,841	-0.46(-1.42%)
Dec 16, 2015	33.02	33.02	31.95	32.67	374,864	-0.02(-0.07%)
Dec 15, 2015	31.91	32.92	31.66	32.70	634,416	+1.15(+3.64%)
Dec 14, 2015	30.97	32.27	30.64	31.55	637,548	+0.42(+1.36%)
Dec 11, 2015	31.48	32.12	30.76	31.12	554,920	-1.14(-3.54%)
Dec 10, 2015	32.26	32.41	31.66	32.26	565,406	-0.10(-0.32%)
Dec 09, 2015	32.68	33.27	32.25	32.37	303,244	-0.36(-1.11%)
Dec 08, 2015	33.10	33.35	32.57	32.73	274,888	-0.54(-1.62%)
Dec 07, 2015	33.96	34.23	32.99	33.27	386,499	-0.78(-2.30%)
Dec 04, 2015	33.44	34.09	33.13	34.05	506,307	+0.67(+1.99%)
Dec 03, 2015	34.05	34.31	33.37	33.39	370,586	-0.42(-1.24%)
Dec 02, 2015	34.08	34.23	33.74	33.81	249,810	-0.25(-0.72%)
Dec 01, 2015	34.17	34.92	34.02	34.05	265,675	-0.11(-0.32%)
Nov 30, 2015	34.02	34.35	33.83	34.17	166,007	+0.20(+0.58%)
Nov 27, 2015	33.66	34.02	33.48	33.97	73,626	+0.30(+0.89%)
Nov 25, 2015	33.63	33.67	33.67	33.67	120,935	-0.01(-0.02%)
Nov 24, 2015	33.27	33.68	33.06	33.67	160,287	+0.14(+0.43%)
Nov 23, 2015	33.45	33.68	33.20	33.53	208,828	+0.07(+0.21%)
Nov 20, 2015	33.46	33.69	33.14	33.46	189,429	+0.23(+0.69%)
Nov 19, 2015	33.33	33.57	33.12	33.23	123,017	-0.22(-0.66%)
Nov 18, 2015	32.95	33.59	32.80	33.45	252,510	+0.57(+1.73%)
Nov 17, 2015	32.83	33.21	32.43	32.88	213,604	+0.21(+0.63%)
Nov 16, 2015	32.32	32.69	32.08	32.68	313,822	+0.29(+0.91%)
Nov 13, 2015	32.61	33.10	32.25	32.38	125,257	-0.47(-1.42%)
Nov 12, 2015	33.22	33.32	32.79	32.85	83,401	-0.58(-1.73%)
Nov 11, 2015	33.85	34.24	33.29	33.43	105,320	-0.24(-0.71%)
Nov 10, 2015	33.46	33.97	33.36	33.67	148,026	+0.05(+0.14%)
Nov 09, 2015	33.95	34.13	33.37	33.62	167,850	-0.33(-0.98%)
Nov 06, 2015	33.60	34.48	33.27	33.95	218,495	+0.77(+2.32%)
Nov 05, 2015	32.76	33.38	32.76	33.18	200,966	+0.45(+1.38%)
Nov 04, 2015	32.83	32.89	32.42	32.73	207,872	-0.10(-0.29%)
Nov 03, 2015	32.34	32.83	32.00	32.83	251,179	+0.51(+1.59%)

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.