Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	24.87	24.95	24.40	24.48	206,467	-0.45(-1.80%)
Aug 29, 2013	24.92	25.12	24.82	24.93	115,431	+0.04(+0.18%)
Aug 28, 2013	24.64	25.15	24.62	24.89	207,096	+0.07(+0.27%)
Aug 27, 2013	25.12	25.14	24.69	24.82	299,890	-0.49(-1.92%)
Aug 26, 2013	25.57	25.67	25.28	25.31	77,735	-0.26(-1.01%)
Aug 23, 2013	25.54	25.58	25.22	25.57	105,751	+0.04(+0.14%)
Aug 22, 2013	25.21	25.56	25.21	25.53	113,396	+0.45(+1.79%)
Aug 21, 2013	25.29	25.40	24.94	25.08	135,670	-0.27(-1.05%)
Aug 20, 2013	24.84	25.40	24.84	25.35	179,066	+0.48(+1.93%)
Aug 19, 2013	25.01	25.14	24.87	24.87	122,871	-0.13(-0.53%)
Aug 16, 2013	24.85	25.36	24.85	25.00	203,608	+0.01(+0.06%)
Aug 15, 2013	24.93	25.13	24.90	24.98	143,604	-0.23(-0.91%)
Aug 14, 2013	25.24	25.41	25.15	25.21	118,648	+0.04(+0.18%)
Aug 13, 2013	25.23	25.28	24.86	25.17	73,948	+0.01(+0.06%)
Aug 12, 2013	24.95	25.19	24.95	25.15	120,801	+0.05(+0.21%)
Aug 09, 2013	25.23	25.23	24.98	25.10	244,837	-0.06(-0.23%)
Aug 08, 2013	25.09	25.26	24.93	25.16	164,901	+0.15(+0.59%)
Aug 07, 2013	25.19	25.19	24.87	25.01	161,230	-0.21(-0.82%)
Aug 06, 2013	25.46	25.56	25.14	25.22	328,209	-0.29(-1.13%)
Aug 05, 2013	25.16	25.51	25.08	25.51	171,717	+0.36(+1.44%)
Aug 02, 2013	25.03	25.22	24.82	25.15	152,376	+0.00(+0.00%)
Aug 01, 2013	24.98	25.22	24.89	25.15	234,100	+0.44(+1.79%)
Jul 31, 2013	24.67	25.02	24.57	24.70	203,676	+0.14(+0.57%)
Jul 30, 2013	24.49	24.77	24.37	24.56	206,382	+0.20(+0.82%)
Jul 29, 2013	24.45	24.54	24.19	24.37	198,795	-0.07(-0.30%)
Jul 26, 2013	24.47	24.83	24.31	24.44	135,671	-0.21(-0.87%)
Jul 25, 2013	24.12	24.75	24.03	24.65	306,558	+0.15(+0.60%)
Jul 24, 2013	24.62	24.83	24.31	24.51	187,540	-0.12(-0.48%)
Jul 23, 2013	24.50	24.77	24.25	24.62	194,792	+0.14(+0.57%)
Jul 22, 2013	24.15	24.67	24.15	24.48	105,729	+0.14(+0.57%)
Jul 19, 2013	24.21	24.37	24.11	24.34	110,749	+0.13(+0.52%)
Jul 18, 2013	24.11	24.39	24.03	24.22	240,312	+0.24(+1.01%)
Jul 17, 2013	23.87	24.16	23.82	23.98	89,353	+0.10(+0.43%)
Jul 16, 2013	24.03	24.04	23.47	23.87	166,360	-0.13(-0.55%)
Jul 15, 2013	23.78	24.05	23.71	24.00	117,958	+0.31(+1.31%)
Jul 12, 2013	23.42	23.75	23.41	23.70	136,455	+0.27(+1.16%)
Jul 11, 2013	24.09	24.12	23.42	23.42	167,542	-0.40(-1.67%)
Jul 10, 2013	24.00	24.00	23.65	23.82	188,530	-0.13(-0.55%)
Jul 09, 2013	23.98	23.97	23.82	23.95	240,208	+0.08(+0.34%)
Jul 08, 2013	24.09	24.09	23.82	23.87	190,800	-0.18(-0.77%)
Jul 05, 2013	23.59	24.06	23.43	24.06	285,488	+0.76(+3.26%)
Jul 03, 2013	23.13	23.37	22.90	23.30	87,682	+0.10(+0.44%)
Jul 02, 2013	22.88	23.36	22.83	23.19	182,374	+0.27(+1.19%)
Jul 01, 2013	22.89	23.20	22.74	22.92	245,163	+0.20(+0.88%)
Jun 28, 2013	22.55	22.77	22.47	22.72	337,751	+0.18(+0.82%)
Jun 27, 2013	22.44	22.57	22.27	22.54	216,029	+0.28(+1.26%)
Jun 26, 2013	22.42	22.59	22.14	22.26	254,625	+0.08(+0.37%)
Jun 25, 2013	21.89	22.30	21.67	22.18	254,139	+0.43(+2.00%)
Jun 24, 2013	21.65	21.89	21.60	21.74	183,602	-0.08(-0.37%)
Jun 21, 2013	21.54	21.87	21.43	21.82	437,225	+0.35(+1.61%)
Jun 20, 2013	21.21	21.71	21.16	21.48	228,620	+0.01(+0.03%)
Jun 19, 2013	21.63	21.68	21.32	21.47	86,440	-0.13(-0.61%)
Jun 18, 2013	21.31	21.71	21.27	21.60	128,678	+0.32(+1.52%)
Jun 17, 2013	21.38	21.43	21.12	21.28	98,842	+0.13(+0.63%)
Jun 14, 2013	21.63	21.67	21.11	21.15	106,334	-0.47(-2.18%)
Jun 13, 2013	21.23	21.63	21.14	21.62	168,093	+0.41(+1.91%)
Jun 12, 2013	21.68	21.68	21.18	21.21	194,785	-0.22(-1.03%)
Jun 11, 2013	21.57	21.67	21.37	21.43	149,398	-0.37(-1.71%)
Jun 10, 2013	21.71	21.83	21.54	21.81	162,597	+0.20(+0.95%)
Jun 07, 2013	21.54	21.71	21.40	21.60	137,581	+0.18(+0.82%)
Jun 06, 2013	21.36	21.46	21.11	21.43	210,736	+0.14(+0.65%)
Jun 05, 2013	21.55	21.58	21.28	21.29	193,754	-0.26(-1.22%)
Jun 04, 2013	21.70	21.86	21.39	21.55	181,704	-0.15(-0.71%)

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.