Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	27.41	27.60	26.99	26.99	129,339	-0.34(-1.25%)
Oct 30, 2013	27.53	27.55	27.25	27.33	174,198	-0.10(-0.38%)
Oct 29, 2013	27.66	27.66	27.09	27.44	163,502	-0.14(-0.51%)
Oct 28, 2013	27.41	27.59	27.35	27.58	185,306	+0.24(+0.87%)
Oct 25, 2013	27.26	27.46	27.03	27.34	199,341	+0.19(+0.71%)
Oct 24, 2013	27.02	27.23	26.78	27.15	200,307	+0.28(+1.05%)
Oct 23, 2013	26.77	26.94	26.58	26.86	139,752	+0.01(+0.03%)
Oct 22, 2013	26.91	26.91	26.55	26.86	139,818	+0.14(+0.53%)
Oct 21, 2013	26.78	26.94	26.62	26.71	165,341	-0.07(-0.25%)
Oct 18, 2013	26.76	26.85	26.39	26.78	175,139	+0.28(+1.07%)
Oct 17, 2013	26.35	26.50	26.24	26.50	277,253	+0.13(+0.48%)
Oct 16, 2013	26.41	26.79	26.34	26.37	234,154	+0.19(+0.74%)
Oct 15, 2013	26.45	26.48	26.12	26.18	112,969	-0.25(-0.96%)
Oct 14, 2013	26.19	26.45	26.14	26.43	137,823	+0.18(+0.68%)
Oct 11, 2013	25.55	26.35	25.44	26.25	164,912	+0.63(+2.47%)
Oct 10, 2013	25.23	25.67	25.20	25.62	156,091	+0.71(+2.86%)
Oct 09, 2013	24.76	25.07	24.66	24.91	140,238	+0.21(+0.84%)
Oct 08, 2013	24.91	24.91	24.68	24.70	149,373	-0.15(-0.60%)
Oct 07, 2013	25.03	25.17	24.83	24.85	140,397	-0.39(-1.56%)
Oct 04, 2013	25.09	25.32	24.95	25.24	55,853	+0.10(+0.41%)
Oct 03, 2013	25.29	25.29	24.95	25.14	126,947	-0.19(-0.76%)
Oct 02, 2013	25.58	25.58	25.27	25.33	149,505	-0.39(-1.50%)
Oct 01, 2013	25.44	25.72	25.21	25.72	147,609	+0.36(+1.41%)
Sep 30, 2013	25.00	25.38	24.91	25.36	220,100	+0.20(+0.80%)
Sep 27, 2013	25.01	25.38	25.01	25.16	86,749	-0.01(-0.03%)
Sep 26, 2013	25.22	25.38	24.90	25.17	113,534	+0.07(+0.30%)
Sep 25, 2013	25.22	25.42	25.09	25.09	132,958	-0.06(-0.24%)
Sep 24, 2013	25.11	25.38	24.95	25.15	124,345	+0.15(+0.59%)
Sep 23, 2013	25.00	25.08	24.71	25.00	169,593	-0.04(-0.15%)
Sep 20, 2013	24.80	25.07	24.77	25.04	469,338	+0.39(+1.60%)
Sep 19, 2013	25.18	25.18	24.42	24.65	157,390	-0.41(-1.63%)
Sep 18, 2013	25.14	25.41	24.95	25.06	170,681	-0.10(-0.41%)
Sep 17, 2013	24.87	25.16	24.86	25.16	133,113	+0.24(+0.95%)
Sep 16, 2013	25.03	25.04	24.82	24.92	122,954	+0.04(+0.15%)
Sep 13, 2013	24.89	24.97	24.71	24.89	66,180	+0.09(+0.36%)
Sep 12, 2013	25.00	25.07	24.79	24.80	97,048	-0.20(-0.80%)
Sep 11, 2013	24.96	25.12	24.78	25.00	139,271	-0.05(-0.21%)
Sep 10, 2013	24.87	25.06	24.79	25.05	113,276	+0.27(+1.10%)
Sep 09, 2013	24.72	24.78	24.41	24.78	135,163	+0.18(+0.75%)
Sep 06, 2013	24.89	24.90	24.22	24.59	151,963	-0.22(-0.89%)
Sep 05, 2013	24.60	24.89	24.54	24.81	124,545	+0.21(+0.87%)
Sep 04, 2013	24.65	24.78	24.42	24.60	248,176	+0.02(+0.09%)
Sep 03, 2013	24.79	25.06	24.43	24.58	159,531	+0.07(+0.30%)
Aug 30, 2013	24.89	24.98	24.42	24.50	206,301	-0.45(-1.80%)
Aug 29, 2013	24.94	25.14	24.84	24.95	115,338	+0.04(+0.18%)
Aug 28, 2013	24.66	25.17	24.64	24.91	206,929	+0.07(+0.27%)
Aug 27, 2013	25.14	25.16	24.71	24.84	299,648	-0.49(-1.92%)
Aug 26, 2013	25.59	25.69	25.30	25.33	77,672	-0.26(-1.01%)
Aug 23, 2013	25.56	25.60	25.24	25.59	105,666	+0.04(+0.14%)
Aug 22, 2013	25.23	25.58	25.23	25.55	113,305	+0.45(+1.79%)
Aug 21, 2013	25.31	25.42	24.96	25.10	135,560	-0.27(-1.05%)
Aug 20, 2013	24.86	25.42	24.86	25.37	178,921	+0.48(+1.93%)
Aug 19, 2013	25.03	25.16	24.89	24.89	122,772	-0.13(-0.53%)
Aug 16, 2013	24.87	25.38	24.87	25.02	203,444	+0.01(+0.06%)
Aug 15, 2013	24.95	25.15	24.92	25.00	143,488	-0.23(-0.91%)
Aug 14, 2013	25.26	25.43	25.17	25.23	118,552	+0.04(+0.18%)
Aug 13, 2013	25.25	25.30	24.88	25.19	73,889	+0.01(+0.06%)
Aug 12, 2013	24.98	25.21	24.98	25.17	120,703	+0.05(+0.21%)
Aug 09, 2013	25.26	25.26	25.00	25.12	244,640	-0.06(-0.23%)
Aug 08, 2013	25.11	25.28	24.95	25.18	164,768	+0.15(+0.59%)
Aug 07, 2013	25.21	25.21	24.89	25.03	161,100	-0.21(-0.82%)
Aug 06, 2013	25.48	25.58	25.16	25.24	327,945	-0.29(-1.13%)
Aug 05, 2013	25.18	25.53	25.10	25.53	171,578	+0.36(+1.44%)
Aug 02, 2013	25.05	25.24	24.84	25.17	152,253	+0.00(+0.00%)

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.