Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	30.05	30.07	29.55	29.58	233,522	-0.46(-1.54%)
Feb 26, 2016	29.65	30.15	29.54	30.05	155,251	+0.58(+1.98%)
Feb 25, 2016	29.36	29.52	29.05	29.46	216,453	+0.12(+0.41%)
Feb 24, 2016	28.93	29.35	28.54	29.34	148,359	+0.06(+0.19%)
Feb 23, 2016	29.59	29.62	29.19	29.29	154,839	-0.43(-1.45%)
Feb 22, 2016	29.75	29.92	29.57	29.72	165,687	+0.24(+0.81%)
Feb 19, 2016	29.18	29.73	29.06	29.48	214,424	+0.20(+0.68%)
Feb 18, 2016	29.48	29.55	29.05	29.28	197,383	-0.19(-0.65%)
Feb 17, 2016	29.92	29.93	29.40	29.47	230,062	-0.05(-0.16%)
Feb 16, 2016	29.46	29.69	29.06	29.52	219,331	+0.47(+1.62%)
Feb 12, 2016	28.49	29.05	29.05	29.05	252,229	+0.96(+3.41%)
Feb 11, 2016	27.96	28.29	27.72	28.09	234,728	-0.42(-1.46%)
Feb 10, 2016	28.73	29.08	28.47	28.50	213,208	-0.08(-0.28%)
Feb 09, 2016	28.27	28.76	28.19	28.58	246,728	-0.08(-0.28%)
Feb 08, 2016	28.38	28.78	28.03	28.66	269,976	-0.02(-0.08%)
Feb 05, 2016	29.26	29.54	28.68	28.69	348,785	-0.61(-2.07%)
Feb 04, 2016	29.21	29.66	29.03	29.29	188,398	+0.02(+0.05%)
Feb 03, 2016	29.29	29.46	28.53	29.28	249,995	+0.21(+0.71%)
Feb 02, 2016	29.25	29.30	28.89	29.07	322,540	-0.50(-1.70%)
Feb 01, 2016	29.89	29.89	29.36	29.57	250,094	-0.50(-1.65%)
Jan 29, 2016	29.33	30.07	29.04	30.07	539,206	+1.06(+3.66%)
Jan 28, 2016	28.84	29.40	28.71	29.01	323,247	+0.55(+1.94%)
Jan 27, 2016	28.20	28.94	27.96	28.46	295,569	+0.25(+0.88%)
Jan 26, 2016	27.76	28.34	27.71	28.21	307,521	+0.67(+2.44%)
Jan 25, 2016	28.22	28.22	27.38	27.54	319,676	-0.81(-2.85%)
Jan 22, 2016	28.47	28.47	27.96	28.34	371,128	+0.34(+1.23%)
Jan 21, 2016	28.64	28.86	27.98	28.00	406,266	-0.88(-3.04%)
Jan 20, 2016	28.45	29.14	28.07	28.88	414,727	+0.02(+0.06%)
Jan 19, 2016	29.25	29.47	28.73	28.86	262,648	-0.08(-0.28%)
Jan 15, 2016	28.44	28.94	28.94	28.94	329,337	-0.34(-1.17%)
Jan 14, 2016	29.12	29.57	28.67	29.29	276,604	+0.38(+1.33%)
Jan 13, 2016	30.21	30.48	28.86	28.90	328,498	-1.31(-4.34%)
Jan 12, 2016	30.42	30.42	29.73	30.21	247,280	+0.10(+0.34%)
Jan 11, 2016	30.05	30.48	29.95	30.11	244,946	+0.23(+0.78%)
Jan 08, 2016	30.39	30.68	29.85	29.88	315,878	-0.32(-1.06%)
Jan 07, 2016	30.49	30.88	30.18	30.20	281,591	-0.93(-2.98%)
Jan 06, 2016	30.75	31.23	30.59	31.12	210,157	-0.09(-0.28%)
Jan 05, 2016	30.98	31.36	30.88	31.21	258,378	+0.34(+1.11%)
Jan 04, 2016	31.91	31.40	30.66	30.87	333,484	-1.04(-3.25%)
Dec 31, 2015	32.22	31.91	31.91	31.91	189,766	-0.50(-1.55%)
Dec 30, 2015	32.76	32.76	32.37	32.41	109,183	-0.33(-1.00%)
Dec 29, 2015	32.47	32.78	32.34	32.74	110,274	+0.41(+1.26%)
Dec 28, 2015	32.16	32.39	31.80	32.33	120,624	+0.02(+0.07%)
Dec 24, 2015	32.07	32.31	32.31	32.31	124,925	+0.15(+0.47%)
Dec 23, 2015	32.31	32.44	32.02	32.15	163,797	+0.02(+0.07%)
Dec 22, 2015	32.19	32.19	31.52	32.13	232,420	+0.05(+0.15%)
Dec 21, 2015	31.96	32.52	31.72	32.08	430,578	+0.21(+0.65%)
Dec 18, 2015	31.97	32.09	31.44	31.88	2,785,343	-0.36(-1.12%)
Dec 17, 2015	32.68	32.87	31.98	32.23	357,553	-0.46(-1.42%)
Dec 16, 2015	33.05	33.05	31.98	32.70	374,562	-0.02(-0.07%)
Dec 15, 2015	31.94	32.95	31.68	32.72	633,904	+1.15(+3.64%)
Dec 14, 2015	31.00	32.30	30.67	31.57	637,034	+0.42(+1.36%)
Dec 11, 2015	31.51	32.15	30.79	31.15	554,473	-1.14(-3.54%)
Dec 10, 2015	32.29	32.43	31.69	32.29	564,950	-0.10(-0.32%)
Dec 09, 2015	32.70	33.30	32.27	32.39	302,999	-0.36(-1.11%)
Dec 08, 2015	33.13	33.38	32.60	32.76	274,666	-0.54(-1.62%)
Dec 07, 2015	33.99	34.25	33.02	33.30	386,187	-0.78(-2.30%)
Dec 04, 2015	33.47	34.11	33.15	34.08	505,899	+0.67(+1.99%)
Dec 03, 2015	34.08	34.34	33.39	33.42	370,287	-0.42(-1.24%)
Dec 02, 2015	34.11	34.26	33.77	33.84	249,608	-0.25(-0.72%)

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.