Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	27.63	28.03	27.44	28.00	124,918	+0.20(+0.73%)
Aug 28, 2015	27.64	27.96	27.50	27.80	167,810	+0.10(+0.37%)
Aug 27, 2015	28.12	28.15	27.54	27.70	215,693	-0.13(-0.48%)
Aug 26, 2015	27.48	27.89	27.02	27.83	162,530	+0.97(+3.60%)
Aug 25, 2015	27.86	28.17	26.82	26.86	215,071	-0.24(-0.90%)
Aug 24, 2015	26.96	28.11	26.86	27.11	306,385	-1.22(-4.32%)
Aug 21, 2015	27.94	28.62	27.53	28.33	344,999	-0.14(-0.50%)
Aug 20, 2015	28.61	28.79	28.39	28.47	260,301	-0.41(-1.41%)
Aug 19, 2015	29.09	29.16	28.84	28.88	113,575	-0.30(-1.02%)
Aug 18, 2015	29.33	29.50	29.00	29.18	76,439	-0.16(-0.54%)
Aug 17, 2015	29.16	29.50	29.02	29.34	98,313	+0.04(+0.13%)
Aug 14, 2015	28.98	29.31	28.98	29.30	82,974	+0.31(+1.06%)
Aug 13, 2015	29.12	29.27	28.89	28.99	98,592	-0.02(-0.08%)
Aug 12, 2015	29.46	29.46	28.76	29.02	108,260	-0.57(-1.91%)
Aug 11, 2015	29.53	29.95	29.31	29.58	158,454	-0.23(-0.76%)
Aug 10, 2015	29.89	30.03	29.62	29.81	143,273	+0.12(+0.40%)
Aug 07, 2015	29.83	30.15	29.37	29.69	120,759	-0.33(-1.10%)
Aug 06, 2015	30.36	30.45	29.88	30.02	101,316	-0.25(-0.83%)
Aug 05, 2015	30.30	30.66	30.03	30.27	123,754	+0.17(+0.57%)
Aug 04, 2015	30.06	30.50	29.87	30.10	106,710	+0.09(+0.31%)
Aug 03, 2015	30.09	30.20	29.65	30.01	167,534	-0.02(-0.05%)
Jul 31, 2015	30.15	30.15	29.68	30.02	214,585	+0.00(+0.00%)
Jul 30, 2015	29.89	30.07	29.64	30.02	270,709	+0.07(+0.24%)
Jul 29, 2015	30.04	30.20	29.72	29.95	163,657	-0.09(-0.29%)
Jul 28, 2015	30.27	30.27	29.74	30.04	168,514	+0.02(+0.08%)
Jul 27, 2015	30.04	30.16	29.68	30.01	147,918	-0.13(-0.42%)
Jul 24, 2015	30.45	30.52	30.01	30.14	239,872	-0.39(-1.29%)
Jul 23, 2015	31.22	31.33	30.47	30.53	243,589	-0.72(-2.31%)
Jul 22, 2015	30.89	31.41	30.89	31.25	216,085	+0.28(+0.91%)
Jul 21, 2015	31.20	31.80	30.81	30.97	309,455	-0.16(-0.50%)
Jul 20, 2015	30.31	31.16	30.24	31.13	207,762	+0.56(+1.82%)
Jul 17, 2015	30.96	30.96	30.22	30.57	162,257	-0.38(-1.22%)
Jul 16, 2015	30.85	31.13	30.52	30.95	279,184	+0.27(+0.90%)
Jul 15, 2015	30.64	30.91	30.31	30.67	146,920	+0.01(+0.03%)
Jul 14, 2015	30.52	30.70	30.23	30.66	177,376	+0.05(+0.15%)
Jul 13, 2015	30.62	30.88	30.36	30.62	187,281	+0.16(+0.54%)
Jul 10, 2015	30.36	30.54	30.00	30.45	268,493	+0.49(+1.62%)
Jul 09, 2015	30.13	30.20	29.68	29.97	230,029	+0.27(+0.90%)
Jul 08, 2015	29.56	29.88	29.55	29.70	341,035	-0.20(-0.66%)
Jul 07, 2015	29.78	30.06	29.33	29.90	436,312	+0.02(+0.05%)
Jul 06, 2015	29.40	29.94	29.09	29.88	248,258	+0.13(+0.42%)
Jul 02, 2015	30.31	29.75	29.75	29.75	160,453	-0.51(-1.69%)
Jul 01, 2015	30.04	30.39	29.79	30.26	202,746	+0.60(+2.04%)
Jun 30, 2015	29.88	30.10	29.57	29.66	148,315	+0.08(+0.27%)
Jun 29, 2015	29.87	30.29	29.53	29.58	208,358	-0.67(-2.21%)
Jun 26, 2015	30.07	30.34	29.90	30.25	374,761	+0.35(+1.16%)
Jun 25, 2015	29.89	30.05	29.48	29.90	195,851	+0.15(+0.50%)
Jun 24, 2015	29.77	29.92	29.55	29.75	147,679	-0.08(-0.26%)
Jun 23, 2015	29.58	29.84	29.40	29.83	200,918	+0.33(+1.12%)
Jun 22, 2015	29.45	29.71	29.26	29.50	154,672	+0.17(+0.59%)
Jun 19, 2015	29.06	29.35	28.83	29.33	486,578	+0.31(+1.08%)
Jun 18, 2015	28.84	29.14	28.53	29.02	183,980	+0.25(+0.87%)
Jun 17, 2015	29.45	29.45	28.65	28.76	117,144	-0.58(-1.98%)
Jun 16, 2015	28.99	29.43	28.81	29.35	161,663	+0.23(+0.78%)
Jun 15, 2015	29.00	29.34	28.65	29.12	171,083	-0.16(-0.56%)
Jun 12, 2015	29.31	29.33	28.99	29.28	149,050	-0.02(-0.08%)
Jun 11, 2015	29.01	29.33	28.93	29.31	162,523	+0.20(+0.67%)
Jun 10, 2015	28.75	29.43	28.72	29.11	184,438	+0.35(+1.22%)
Jun 09, 2015	28.53	29.06	28.43	28.76	115,062	+0.30(+1.04%)
Jun 08, 2015	28.59	28.74	28.35	28.46	148,841	-0.21(-0.73%)
Jun 05, 2015	28.06	28.70	27.88	28.67	221,070	+0.79(+2.82%)
Jun 04, 2015	28.09	28.14	27.66	27.89	95,435	-0.23(-0.83%)
Jun 03, 2015	27.93	28.20	27.68	28.12	148,613	+0.36(+1.29%)
Jun 02, 2015	27.40	27.99	27.30	27.76	136,069	+0.36(+1.31%)

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.