Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	27.42	27.61	27.23	27.43	240,325	+0.01(+0.03%)
Feb 26, 2015	27.22	27.59	27.07	27.42	321,167	+0.21(+0.77%)
Feb 25, 2015	27.38	27.52	26.94	27.21	381,671	-0.25(-0.93%)
Feb 24, 2015	27.35	27.78	27.35	27.47	109,404	+0.09(+0.34%)
Feb 23, 2015	27.34	27.44	27.08	27.38	98,638	+0.02(+0.06%)
Feb 20, 2015	27.15	27.40	26.67	27.36	179,090	+0.11(+0.40%)
Feb 19, 2015	27.27	27.48	27.13	27.25	146,079	-0.15(-0.56%)
Feb 18, 2015	27.70	27.79	27.28	27.41	122,947	-0.42(-1.53%)
Feb 17, 2015	27.65	27.85	27.41	27.83	120,539	+0.20(+0.73%)
Feb 13, 2015	27.47	27.63	27.63	27.63	136,485	+0.08(+0.31%)
Feb 12, 2015	27.14	27.59	27.06	27.55	143,772	+0.50(+1.86%)
Feb 11, 2015	27.07	27.21	26.87	27.04	81,278	-0.16(-0.60%)
Feb 10, 2015	27.19	27.24	26.81	27.21	148,356	+0.16(+0.60%)
Feb 09, 2015	27.54	27.62	26.96	27.04	172,503	-0.67(-2.42%)
Feb 06, 2015	27.70	28.16	27.57	27.72	218,884	+0.15(+0.53%)
Feb 05, 2015	27.09	27.62	27.09	27.57	144,917	+0.58(+2.15%)
Feb 04, 2015	27.21	27.38	26.94	26.99	144,533	-0.25(-0.94%)
Feb 03, 2015	26.96	27.65	26.96	27.24	191,718	+0.36(+1.35%)
Feb 02, 2015	26.02	26.94	26.02	26.88	388,761	+0.91(+3.51%)
Jan 30, 2015	26.22	26.43	25.95	25.97	354,073	-0.53(-1.98%)
Jan 29, 2015	25.96	26.53	25.90	26.50	260,959	+0.55(+2.11%)
Jan 28, 2015	26.85	26.87	25.90	25.95	367,489	-0.75(-2.81%)
Jan 27, 2015	26.60	26.96	26.60	26.70	218,137	-0.33(-1.23%)
Jan 26, 2015	26.67	27.09	26.42	27.03	217,553	+0.24(+0.89%)
Jan 23, 2015	27.50	27.50	26.79	26.79	222,313	-0.79(-2.86%)
Jan 22, 2015	27.03	27.68	26.32	27.58	516,251	+0.90(+3.39%)
Jan 21, 2015	26.80	27.10	26.57	26.67	219,903	-0.24(-0.89%)
Jan 20, 2015	27.24	27.27	26.77	26.91	198,067	-0.28(-1.02%)
Jan 16, 2015	26.36	27.24	26.36	27.19	197,431	+0.67(+2.53%)
Jan 15, 2015	26.65	26.84	26.38	26.52	274,017	-0.22(-0.81%)
Jan 14, 2015	26.96	27.02	26.35	26.73	182,268	-0.50(-1.84%)
Jan 13, 2015	27.51	27.96	26.95	27.24	189,449	-0.08(-0.28%)
Jan 12, 2015	27.71	27.71	27.24	27.31	136,670	-0.36(-1.28%)
Jan 09, 2015	28.43	28.46	27.65	27.67	172,850	-0.72(-2.53%)
Jan 08, 2015	28.27	28.61	28.09	28.39	137,743	+0.40(+1.44%)
Jan 07, 2015	28.09	28.23	27.81	27.99	125,267	+0.15(+0.53%)
Jan 06, 2015	28.41	28.48	27.79	27.84	185,945	-0.55(-1.93%)
Jan 05, 2015	28.89	29.11	28.36	28.39	179,569	-0.73(-2.52%)
Jan 02, 2015	29.55	29.65	28.77	29.12	150,420	-0.32(-1.10%)
Dec 31, 2014	30.07	29.45	29.45	29.45	161,736	-0.45(-1.50%)
Dec 30, 2014	29.94	30.12	29.82	29.89	158,811	-0.07(-0.23%)
Dec 29, 2014	29.49	30.12	29.49	29.96	324,748	+0.44(+1.49%)
Dec 26, 2014	29.52	29.69	29.40	29.52	66,845	+0.11(+0.37%)
Dec 24, 2014	29.50	29.41	29.41	29.41	99,450	-0.09(-0.31%)
Dec 23, 2014	29.48	29.65	29.22	29.51	160,054	+0.18(+0.61%)
Dec 22, 2014	29.19	29.41	28.99	29.33	167,384	+0.14(+0.48%)
Dec 19, 2014	29.15	29.42	28.85	29.19	877,963	-0.02(-0.05%)
Dec 18, 2014	29.18	29.31	28.91	29.21	155,575	+0.39(+1.37%)
Dec 17, 2014	28.23	28.86	28.01	28.81	283,573	+0.59(+2.11%)
Dec 16, 2014	28.24	28.74	28.19	28.22	366,009	-0.09(-0.33%)
Dec 15, 2014	28.63	28.70	28.26	28.31	332,222	-0.15(-0.54%)
Dec 12, 2014	28.61	28.97	28.40	28.46	270,389	-0.53(-1.84%)
Dec 11, 2014	29.00	29.12	28.75	29.00	160,820	+0.21(+0.72%)
Dec 10, 2014	29.49	29.49	28.76	28.79	296,732	-0.78(-2.64%)
Dec 09, 2014	28.70	29.59	28.67	29.57	214,071	+0.48(+1.66%)
Dec 08, 2014	29.03	29.54	28.87	29.09	179,980	-0.05(-0.16%)
Dec 05, 2014	28.79	29.65	28.67	29.13	177,484	+0.50(+1.74%)
Dec 04, 2014	28.76	28.84	28.49	28.64	173,337	-0.22(-0.77%)
Dec 03, 2014	28.46	28.96	28.30	28.86	155,314	+0.36(+1.26%)
Dec 02, 2014	28.22	28.82	28.21	28.50	178,027	+0.35(+1.25%)

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.