Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.24	26.46	25.98	25.99	353,787	-0.53(-1.98%)
Jan 29, 2015	25.98	26.56	25.92	26.52	260,749	+0.55(+2.11%)
Jan 28, 2015	26.87	26.89	25.92	25.97	367,193	-0.75(-2.81%)
Jan 27, 2015	26.63	26.98	26.62	26.72	217,961	-0.33(-1.23%)
Jan 26, 2015	26.69	27.11	26.44	27.05	217,378	+0.24(+0.89%)
Jan 23, 2015	27.52	27.52	26.81	26.81	222,134	-0.79(-2.86%)
Jan 22, 2015	27.05	27.71	26.34	27.60	515,835	+0.90(+3.39%)
Jan 21, 2015	26.83	27.12	26.59	26.69	219,726	-0.24(-0.89%)
Jan 20, 2015	27.27	27.29	26.80	26.93	197,907	-0.28(-1.02%)
Jan 16, 2015	26.39	27.26	26.39	27.21	197,272	+0.67(+2.53%)
Jan 15, 2015	26.67	26.86	26.40	26.54	273,796	-0.22(-0.81%)
Jan 14, 2015	26.98	27.04	26.37	26.76	182,121	-0.50(-1.84%)
Jan 13, 2015	27.53	27.99	26.97	27.26	189,296	-0.08(-0.28%)
Jan 12, 2015	27.73	27.73	27.27	27.34	136,560	-0.36(-1.28%)
Jan 09, 2015	28.46	28.48	27.68	27.69	172,710	-0.72(-2.53%)
Jan 08, 2015	28.29	28.63	28.12	28.41	137,632	+0.40(+1.43%)
Jan 07, 2015	28.12	28.25	27.83	28.01	125,166	+0.15(+0.53%)
Jan 06, 2015	28.43	28.50	27.82	27.86	185,795	-0.55(-1.93%)
Jan 05, 2015	28.91	29.14	28.38	28.41	179,424	-0.73(-2.52%)
Jan 02, 2015	29.57	29.68	28.80	29.14	150,299	-0.32(-1.10%)
Dec 31, 2014	30.10	29.47	29.47	29.47	161,606	-0.45(-1.50%)
Dec 30, 2014	29.96	30.14	29.84	29.92	158,683	-0.07(-0.23%)
Dec 29, 2014	29.52	30.14	29.52	29.99	324,486	+0.44(+1.49%)
Dec 26, 2014	29.54	29.72	29.42	29.55	66,791	+0.11(+0.37%)
Dec 24, 2014	29.52	29.44	29.44	29.44	99,370	-0.09(-0.31%)
Dec 23, 2014	29.51	29.68	29.25	29.53	159,925	+0.18(+0.61%)
Dec 22, 2014	29.21	29.44	29.01	29.35	167,249	+0.14(+0.48%)
Dec 19, 2014	29.18	29.45	28.87	29.21	877,255	-0.02(-0.05%)
Dec 18, 2014	29.21	29.33	28.93	29.23	155,450	+0.39(+1.37%)
Dec 17, 2014	28.25	28.88	28.03	28.84	283,344	+0.60(+2.11%)
Dec 16, 2014	28.26	28.76	28.22	28.24	365,714	-0.09(-0.33%)
Dec 15, 2014	28.66	28.72	28.28	28.33	331,954	-0.15(-0.54%)
Dec 12, 2014	28.63	29.00	28.43	28.49	270,171	-0.53(-1.84%)
Dec 11, 2014	29.02	29.14	28.77	29.02	160,690	+0.21(+0.72%)
Dec 10, 2014	29.52	29.52	28.78	28.81	296,493	-0.78(-2.64%)
Dec 09, 2014	28.73	29.61	28.69	29.59	213,898	+0.48(+1.66%)
Dec 08, 2014	29.05	29.56	28.89	29.11	179,835	-0.05(-0.16%)
Dec 05, 2014	28.81	29.67	28.69	29.16	177,341	+0.50(+1.74%)
Dec 04, 2014	28.78	28.87	28.51	28.66	173,197	-0.22(-0.77%)
Dec 03, 2014	28.48	28.98	28.32	28.88	155,189	+0.36(+1.26%)
Dec 02, 2014	28.25	28.84	28.24	28.52	177,884	+0.35(+1.25%)
Dec 01, 2014	28.38	28.50	27.98	28.17	292,292	-0.19(-0.68%)
Nov 28, 2014	29.02	29.03	28.27	28.36	114,233	-0.58(-2.01%)
Nov 26, 2014	28.94	28.94	28.94	28.94	113,604	+0.08(+0.27%)
Nov 25, 2014	28.90	28.90	28.46	28.87	111,200	+0.08(+0.29%)
Nov 24, 2014	28.44	28.81	28.39	28.78	179,958	+0.43(+1.51%)
Nov 21, 2014	28.99	28.99	28.25	28.35	133,288	-0.24(-0.83%)
Nov 20, 2014	28.11	28.61	28.02	28.59	63,941	+0.29(+1.03%)
Nov 19, 2014	28.67	28.67	28.08	28.30	108,848	-0.47(-1.63%)
Nov 18, 2014	28.83	28.96	28.74	28.77	96,544	+0.03(+0.11%)
Nov 17, 2014	29.26	29.26	28.69	28.74	212,909	-0.57(-1.94%)
Nov 14, 2014	29.45	29.49	29.10	29.30	144,603	-0.08(-0.29%)
Nov 13, 2014	29.91	29.91	29.38	29.39	132,777	-0.51(-1.69%)
Nov 12, 2014	29.41	29.90	29.41	29.89	111,164	+0.44(+1.48%)
Nov 11, 2014	29.47	29.52	28.89	29.46	107,376	+0.03(+0.10%)
Nov 10, 2014	29.37	29.46	29.08	29.43	125,011	+0.10(+0.34%)
Nov 07, 2014	29.33	29.45	28.97	29.33	144,188	-0.08(-0.29%)
Nov 06, 2014	29.28	29.53	29.15	29.41	102,558	+0.22(+0.76%)
Nov 05, 2014	29.13	29.34	28.94	29.19	120,840	+0.20(+0.69%)
Nov 04, 2014	28.95	29.17	28.66	28.99	163,585	-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.