Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	25.99	26.05	25.75	25.75	239,641	-0.21(-0.83%)
Sep 29, 2014	25.92	26.09	25.84	25.97	106,828	-0.17(-0.65%)
Sep 26, 2014	26.04	26.24	25.91	26.14	123,274	+0.12(+0.44%)
Sep 25, 2014	26.33	26.33	25.88	26.02	193,458	-0.31(-1.16%)
Sep 24, 2014	26.15	26.49	26.09	26.33	141,976	+0.18(+0.67%)
Sep 23, 2014	26.56	26.67	26.14	26.15	173,145	-0.42(-1.59%)
Sep 22, 2014	26.77	26.89	26.52	26.57	130,058	-0.27(-1.00%)
Sep 19, 2014	27.20	27.52	26.84	26.84	301,514	-0.31(-1.16%)
Sep 18, 2014	26.83	27.43	26.83	27.16	122,354	+0.36(+1.34%)
Sep 17, 2014	26.86	27.06	26.55	26.80	97,348	-0.02(-0.06%)
Sep 16, 2014	26.97	27.07	26.70	26.81	121,996	-0.25(-0.91%)
Sep 15, 2014	27.36	27.45	27.00	27.06	129,226	-0.37(-1.34%)
Sep 12, 2014	27.43	27.60	27.14	27.42	121,357	+0.00(+0.00%)
Sep 11, 2014	27.17	27.45	27.09	27.42	89,181	+0.19(+0.70%)
Sep 10, 2014	26.93	27.32	26.93	27.23	93,028	+0.30(+1.13%)
Sep 09, 2014	27.01	27.12	26.69	26.93	161,735	-0.17(-0.65%)
Sep 08, 2014	26.97	27.13	26.81	27.10	96,682	+0.17(+0.62%)
Sep 05, 2014	26.77	27.02	26.62	26.94	83,359	+0.03(+0.11%)
Sep 04, 2014	26.98	27.30	26.85	26.91	86,990	-0.08(-0.31%)
Sep 03, 2014	27.35	27.35	26.94	26.99	103,070	-0.17(-0.62%)
Sep 02, 2014	27.02	27.23	26.78	27.16	96,796	+0.29(+1.08%)
Aug 29, 2014	26.75	26.87	26.87	26.87	99,043	+0.13(+0.48%)
Aug 28, 2014	27.08	27.08	26.68	26.74	97,197	-0.37(-1.37%)
Aug 27, 2014	27.37	27.37	27.06	27.11	84,631	-0.17(-0.64%)
Aug 26, 2014	27.07	27.36	27.00	27.29	139,586	+0.20(+0.73%)
Aug 25, 2014	27.20	27.34	26.97	27.09	79,926	-0.04(-0.14%)
Aug 22, 2014	27.04	27.28	26.96	27.13	107,822	+0.11(+0.39%)
Aug 21, 2014	26.72	27.15	26.35	27.02	105,943	+0.29(+1.08%)
Aug 20, 2014	26.91	26.91	26.56	26.73	95,223	-0.24(-0.90%)
Aug 19, 2014	26.99	27.16	26.88	26.97	98,948	+0.03(+0.11%)
Aug 18, 2014	26.79	27.05	26.77	26.94	160,951	+0.43(+1.61%)
Aug 15, 2014	27.05	27.09	26.31	26.52	215,651	-0.29(-1.08%)
Aug 14, 2014	26.96	27.15	26.76	26.81	208,477	-0.10(-0.37%)
Aug 13, 2014	26.72	27.08	26.72	26.91	169,160	+0.25(+0.94%)
Aug 12, 2014	26.56	26.84	26.51	26.66	198,899	+0.00(+0.00%)
Aug 11, 2014	26.81	26.85	26.59	26.66	316,739	-0.05(-0.17%)
Aug 08, 2014	26.18	26.74	26.18	26.70	209,319	+0.52(+2.00%)
Aug 07, 2014	26.48	26.55	25.95	26.18	212,315	-0.33(-1.23%)
Aug 06, 2014	26.31	26.74	26.31	26.50	190,645	+0.04(+0.14%)
Aug 05, 2014	26.32	26.66	26.24	26.47	111,554	+0.01(+0.03%)
Aug 04, 2014	26.66	26.85	26.24	26.46	455,856	-0.05(-0.20%)
Aug 01, 2014	26.83	26.94	26.23	26.51	287,925	-0.27(-1.02%)
Jul 31, 2014	27.00	27.20	26.78	26.78	202,413	-0.47(-1.73%)
Jul 30, 2014	27.06	27.37	26.93	27.26	201,549	+0.38(+1.41%)
Jul 29, 2014	26.85	27.06	26.75	26.88	218,014	+0.03(+0.11%)
Jul 28, 2014	27.32	27.32	26.77	26.85	301,513	-0.46(-1.70%)
Jul 25, 2014	27.12	27.42	27.02	27.31	198,786	-0.08(-0.31%)
Jul 24, 2014	27.15	27.45	26.85	27.39	220,431	+0.33(+1.24%)
Jul 23, 2014	27.17	27.45	26.91	27.06	148,663	-0.08(-0.28%)
Jul 22, 2014	26.84	27.39	26.84	27.13	304,316	+0.25(+0.93%)
Jul 21, 2014	26.45	27.02	26.44	26.88	253,416	+0.17(+0.65%)
Jul 18, 2014	26.33	26.81	26.09	26.71	204,119	+0.38(+1.44%)
Jul 17, 2014	26.68	26.74	26.24	26.33	178,765	-0.59(-2.18%)
Jul 16, 2014	27.46	27.46	26.84	26.91	204,761	-0.54(-1.97%)
Jul 15, 2014	27.37	27.55	27.14	27.45	116,740	+0.10(+0.36%)
Jul 14, 2014	27.48	27.50	27.26	27.35	144,750	+0.14(+0.53%)
Jul 11, 2014	27.14	27.37	27.02	27.21	104,192	-0.05(-0.17%)
Jul 10, 2014	27.13	27.53	27.01	27.26	161,988	-0.30(-1.10%)
Jul 09, 2014	27.83	27.91	27.52	27.56	107,762	-0.09(-0.33%)
Jul 08, 2014	27.93	28.00	27.58	27.65	238,629	-0.34(-1.22%)
Jul 07, 2014	28.33	28.33	27.93	27.99	144,084	-0.36(-1.26%)
Jul 03, 2014	28.15	28.35	28.35	28.35	100,884	+0.43(+1.52%)
Jul 02, 2014	28.23	28.49	27.86	27.92	135,297	-0.32(-1.13%)

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.