Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.20	33.30	32.51	33.21	198,125	+0.07(+0.22%)
May 27, 2016	32.80	33.14	33.14	33.14	108,145	+0.41(+1.26%)
May 26, 2016	33.02	33.02	32.61	32.73	63,602	-0.32(-0.97%)
May 25, 2016	32.76	33.21	32.70	33.05	118,515	+0.39(+1.21%)
May 24, 2016	32.12	32.70	32.01	32.66	192,687	+0.79(+2.48%)
May 23, 2016	31.93	32.11	31.76	31.87	141,058	-0.16(-0.50%)
May 20, 2016	31.93	32.19	31.77	32.03	144,915	+0.30(+0.94%)
May 19, 2016	31.60	32.18	31.35	31.73	179,379	-0.09(-0.28%)
May 18, 2016	30.72	31.99	30.72	31.82	294,020	+0.94(+3.05%)
May 17, 2016	31.54	31.78	30.70	30.88	167,149	-0.68(-2.14%)
May 16, 2016	31.26	31.79	31.18	31.56	125,978	+0.39(+1.27%)
May 13, 2016	31.44	31.98	31.03	31.16	145,346	-0.43(-1.35%)
May 12, 2016	31.61	31.79	31.36	31.59	136,027	+0.16(+0.51%)
May 11, 2016	31.58	31.81	31.41	31.43	123,915	-0.30(-0.94%)
May 10, 2016	31.55	31.81	31.46	31.72	106,208	+0.39(+1.26%)
May 09, 2016	31.17	31.56	31.10	31.33	99,033	-0.02(-0.05%)
May 06, 2016	30.98	31.35	30.85	31.35	176,131	+0.17(+0.54%)
May 05, 2016	31.46	31.59	31.13	31.18	95,009	-0.13(-0.41%)
May 04, 2016	31.22	31.73	30.98	31.31	120,655	-0.20(-0.64%)
May 03, 2016	31.77	31.89	31.29	31.51	90,754	-0.63(-1.95%)
May 02, 2016	31.90	32.23	31.79	32.14	141,113	+0.27(+0.83%)
Apr 29, 2016	31.76	32.11	31.63	31.87	160,197	+0.00(+0.00%)
Apr 28, 2016	31.89	32.27	31.80	31.87	112,736	-0.31(-0.98%)
Apr 27, 2016	32.18	32.22	31.84	32.18	168,891	+0.01(+0.02%)
Apr 26, 2016	31.75	32.18	31.59	32.18	185,438	+0.60(+1.91%)
Apr 25, 2016	32.01	32.01	31.08	31.57	191,752	-0.52(-1.61%)
Apr 22, 2016	31.78	32.16	31.62	32.09	192,284	+0.39(+1.22%)
Apr 21, 2016	32.01	32.12	31.56	31.70	135,075	-0.41(-1.28%)
Apr 20, 2016	31.85	32.19	31.49	32.11	174,698	+0.31(+0.96%)
Apr 19, 2016	31.60	31.84	31.42	31.80	118,813	+0.21(+0.66%)
Apr 18, 2016	31.24	31.64	31.24	31.60	128,425	+0.20(+0.64%)
Apr 15, 2016	31.57	31.70	31.26	31.39	176,678	-0.18(-0.56%)
Apr 14, 2016	31.43	31.89	31.35	31.57	187,086	+0.06(+0.18%)
Apr 13, 2016	30.72	31.52	30.72	31.52	242,539	+0.97(+3.16%)
Apr 12, 2016	30.23	30.61	30.11	30.55	146,534	+0.39(+1.28%)
Apr 11, 2016	30.13	30.59	30.03	30.16	166,169	+0.30(+1.00%)
Apr 08, 2016	29.94	30.22	29.69	29.86	119,799	+0.24(+0.82%)
Apr 07, 2016	30.09	30.09	29.49	29.62	130,233	-0.72(-2.39%)
Apr 06, 2016	30.19	30.42	29.98	30.35	104,319	+0.16(+0.53%)
Apr 05, 2016	30.56	30.73	30.16	30.19	181,431	-0.69(-2.24%)
Apr 04, 2016	30.94	31.00	30.55	30.88	187,470	-0.09(-0.29%)
Apr 01, 2016	30.60	31.02	30.32	30.97	137,068	+0.19(+0.63%)
Mar 31, 2016	31.03	31.19	30.66	30.77	176,504	-0.34(-1.09%)
Mar 30, 2016	31.10	31.33	30.97	31.11	175,732	+0.19(+0.63%)
Mar 29, 2016	30.49	30.94	30.21	30.92	240,168	+0.27(+0.89%)
Mar 28, 2016	30.53	30.90	30.33	30.65	162,942	+0.15(+0.50%)
Mar 24, 2016	30.32	30.49	30.49	30.49	130,867	-0.06(-0.18%)
Mar 23, 2016	30.83	30.97	30.47	30.55	222,946	-0.39(-1.25%)
Mar 22, 2016	30.93	31.10	30.65	30.94	204,687	-0.23(-0.72%)
Mar 21, 2016	31.33	31.65	30.94	31.16	314,398	-0.37(-1.18%)
Mar 18, 2016	31.47	31.55	31.21	31.53	934,340	+0.27(+0.85%)
Mar 17, 2016	30.56	31.40	30.31	31.27	325,761	+0.64(+2.10%)
Mar 16, 2016	30.65	31.13	30.40	30.62	169,729	-0.19(-0.60%)
Mar 15, 2016	30.88	31.23	30.73	30.81	164,790	-0.32(-1.04%)
Mar 14, 2016	31.18	31.32	30.81	31.13	159,617	-0.18(-0.57%)
Mar 11, 2016	30.84	31.35	30.76	31.31	172,330	+0.70(+2.29%)
Mar 10, 2016	30.64	30.85	30.13	30.61	171,955	+0.12(+0.39%)
Mar 09, 2016	31.03	31.15	30.41	30.49	168,686	-0.34(-1.09%)
Mar 08, 2016	31.06	31.25	30.77	30.82	238,450	-0.52(-1.66%)
Mar 07, 2016	30.83	31.37	30.83	31.34	184,242	+0.30(+0.98%)
Mar 04, 2016	31.11	31.24	30.72	31.04	215,935	+0.02(+0.08%)
Mar 03, 2016	30.60	31.04	30.48	31.01	249,565	+0.45(+1.46%)
Mar 02, 2016	30.45	30.60	30.13	30.57	172,091	+0.14(+0.45%)

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.