Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	27.43	27.69	27.33	27.59	140,244	-0.03(-0.11%)
Mar 30, 2015	27.45	27.89	27.31	27.62	122,427	+0.32(+1.17%)
Mar 27, 2015	27.22	27.50	26.90	27.30	290,602	+0.07(+0.26%)
Mar 26, 2015	27.05	27.29	26.83	27.23	194,740	+0.05(+0.20%)
Mar 25, 2015	27.64	27.65	27.08	27.18	202,208	-0.44(-1.61%)
Mar 24, 2015	27.74	27.89	27.47	27.62	300,437	-0.12(-0.45%)
Mar 23, 2015	27.75	28.00	27.62	27.75	238,745	+0.00(+0.00%)
Mar 20, 2015	27.83	27.94	27.56	27.75	1,001,634	+0.07(+0.25%)
Mar 19, 2015	27.48	27.69	27.22	27.68	145,183	+0.11(+0.40%)
Mar 18, 2015	27.89	28.16	27.32	27.57	207,913	-0.46(-1.64%)
Mar 17, 2015	27.61	28.04	27.48	28.03	188,385	+0.20(+0.73%)
Mar 16, 2015	27.99	28.06	27.62	27.82	187,051	+0.04(+0.14%)
Mar 13, 2015	28.01	28.01	27.32	27.78	214,926	-0.18(-0.64%)
Mar 12, 2015	27.12	27.99	27.12	27.96	288,852	+1.11(+4.15%)
Mar 11, 2015	26.80	27.00	26.66	26.85	221,690	+0.06(+0.23%)
Mar 10, 2015	27.11	27.14	26.74	26.79	134,264	-0.52(-1.90%)
Mar 09, 2015	27.13	27.48	27.13	27.31	135,459	+0.16(+0.60%)
Mar 06, 2015	26.85	27.68	26.85	27.14	155,389	+0.02(+0.09%)
Mar 05, 2015	27.10	27.15	26.71	27.12	112,440	+0.01(+0.03%)
Mar 04, 2015	27.20	27.35	27.01	27.11	159,791	-0.24(-0.88%)
Mar 03, 2015	27.61	27.61	27.25	27.35	192,362	-0.37(-1.34%)
Mar 02, 2015	27.52	27.89	27.39	27.72	198,380	+0.27(+0.99%)
Feb 27, 2015	27.44	27.63	27.25	27.45	240,131	+0.01(+0.03%)
Feb 26, 2015	27.24	27.62	27.10	27.44	320,908	+0.21(+0.77%)
Feb 25, 2015	27.41	27.54	26.96	27.24	381,364	-0.25(-0.93%)
Feb 24, 2015	27.37	27.80	27.37	27.49	109,316	+0.09(+0.34%)
Feb 23, 2015	27.36	27.46	27.10	27.40	98,559	+0.02(+0.06%)
Feb 20, 2015	27.17	27.42	26.69	27.38	178,945	+0.11(+0.40%)
Feb 19, 2015	27.29	27.51	27.15	27.27	145,962	-0.15(-0.56%)
Feb 18, 2015	27.72	27.81	27.30	27.43	122,848	-0.43(-1.53%)
Feb 17, 2015	27.67	27.88	27.43	27.85	120,442	+0.20(+0.73%)
Feb 13, 2015	27.49	27.65	27.65	27.65	136,375	+0.08(+0.31%)
Feb 12, 2015	27.17	27.61	27.08	27.57	143,656	+0.50(+1.86%)
Feb 11, 2015	27.10	27.24	26.90	27.07	81,213	-0.16(-0.60%)
Feb 10, 2015	27.21	27.26	26.83	27.23	148,236	+0.16(+0.60%)
Feb 09, 2015	27.56	27.64	26.98	27.07	172,363	-0.67(-2.42%)
Feb 06, 2015	27.72	28.18	27.59	27.74	218,708	+0.15(+0.53%)
Feb 05, 2015	27.11	27.65	27.11	27.59	144,800	+0.58(+2.15%)
Feb 04, 2015	27.24	27.41	26.97	27.01	144,417	-0.26(-0.94%)
Feb 03, 2015	26.98	27.67	26.98	27.27	191,563	+0.36(+1.35%)
Feb 02, 2015	26.05	26.96	26.04	26.90	388,448	+0.91(+3.51%)
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%)

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.