Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.94	27.22	26.70	26.79	199,370	-0.07(-0.25%)
May 29, 2014	27.13	27.16	26.78	26.86	183,204	-0.14(-0.50%)
May 28, 2014	27.52	27.52	26.79	27.00	302,926	-0.67(-2.43%)
May 27, 2014	27.38	27.74	27.10	27.67	114,394	+0.48(+1.78%)
May 23, 2014	27.06	27.18	27.18	27.18	123,924	+0.11(+0.42%)
May 22, 2014	26.99	27.14	26.94	27.07	30,305	+0.17(+0.65%)
May 21, 2014	26.97	27.14	26.68	26.90	111,660	+0.11(+0.39%)
May 20, 2014	27.08	27.08	26.51	26.79	206,784	-0.35(-1.28%)
May 19, 2014	26.53	27.15	26.53	27.14	101,253	+0.47(+1.75%)
May 16, 2014	26.72	26.87	26.32	26.67	154,202	-0.12(-0.45%)
May 15, 2014	26.72	26.94	26.25	26.79	207,484	-0.14(-0.50%)
May 14, 2014	27.66	27.66	26.86	26.93	195,444	-0.81(-2.94%)
May 13, 2014	28.26	28.30	27.73	27.74	127,457	-0.58(-2.05%)
May 12, 2014	27.89	28.37	27.72	28.32	145,404	+0.62(+2.23%)
May 09, 2014	27.04	27.75	26.92	27.70	141,301	+0.53(+1.94%)
May 08, 2014	27.45	27.72	27.09	27.18	127,431	-0.27(-0.99%)
May 07, 2014	27.24	27.45	26.78	27.45	103,331	+0.32(+1.20%)
May 06, 2014	27.65	27.77	27.11	27.12	179,297	-0.56(-2.02%)
May 05, 2014	27.80	27.80	27.44	27.68	154,547	-0.28(-1.00%)
May 02, 2014	27.91	28.57	27.84	27.96	139,958	+0.07(+0.24%)
May 01, 2014	27.94	28.25	27.60	27.89	199,753	-0.17(-0.59%)
Apr 30, 2014	27.95	28.18	27.59	28.06	163,562	+0.11(+0.38%)
Apr 29, 2014	28.35	28.48	27.92	27.95	154,763	-0.20(-0.72%)
Apr 28, 2014	28.49	28.78	28.01	28.16	168,671	-0.29(-1.03%)
Apr 25, 2014	28.85	28.85	28.34	28.45	167,321	-0.43(-1.49%)
Apr 24, 2014	29.43	29.43	28.80	28.88	193,780	-0.32(-1.09%)
Apr 23, 2014	29.15	29.42	28.93	29.20	206,580	+0.06(+0.21%)
Apr 22, 2014	29.00	29.37	28.84	29.14	126,036	+0.22(+0.76%)
Apr 21, 2014	29.00	29.16	28.68	28.92	93,349	-0.15(-0.52%)
Apr 17, 2014	28.54	29.07	29.07	29.07	136,647	+0.40(+1.39%)
Apr 16, 2014	28.88	28.91	28.53	28.67	75,435	+0.07(+0.24%)
Apr 15, 2014	28.48	28.65	28.04	28.60	164,381	+0.13(+0.45%)
Apr 14, 2014	28.48	28.84	28.11	28.47	143,113	+0.28(+0.99%)
Apr 11, 2014	28.29	28.63	27.92	28.20	142,369	-0.25(-0.88%)
Apr 10, 2014	29.27	29.27	28.30	28.44	213,140	-0.76(-2.61%)
Apr 09, 2014	29.46	29.46	29.04	29.21	157,019	-0.09(-0.31%)
Apr 08, 2014	29.16	29.56	29.09	29.30	179,119	+0.12(+0.41%)
Apr 07, 2014	29.21	29.24	28.62	29.18	167,427	-0.08(-0.28%)
Apr 04, 2014	30.13	30.18	29.18	29.26	222,028	-0.79(-2.64%)
Apr 03, 2014	29.99	30.14	29.78	30.05	131,615	+0.04(+0.13%)
Apr 02, 2014	30.16	30.16	29.80	30.01	169,551	-0.10(-0.33%)
Apr 01, 2014	29.44	30.14	29.05	30.11	267,261	+0.67(+2.28%)
Mar 31, 2014	29.09	29.49	28.85	29.44	191,139	+0.61(+2.12%)
Mar 28, 2014	28.69	29.20	28.47	28.83	117,391	+0.10(+0.34%)
Mar 27, 2014	29.27	29.38	28.64	28.73	216,684	-0.46(-1.58%)
Mar 26, 2014	29.77	29.77	29.18	29.19	149,672	-0.40(-1.35%)
Mar 25, 2014	29.81	29.91	29.53	29.59	210,058	-0.13(-0.43%)
Mar 24, 2014	29.75	30.10	29.48	29.72	188,303	-0.03(-0.10%)
Mar 21, 2014	29.61	30.66	29.43	29.75	1,043,045	+0.17(+0.59%)
Mar 20, 2014	28.75	29.67	28.75	29.58	271,862	+0.85(+2.94%)
Mar 19, 2014	28.60	29.05	28.47	28.73	232,355	-0.02(-0.08%)
Mar 18, 2014	28.76	28.76	28.44	28.75	337,056	-0.05(-0.16%)
Mar 17, 2014	28.48	28.82	28.48	28.80	175,329	+0.49(+1.73%)
Mar 14, 2014	28.04	28.50	28.02	28.31	111,535	+0.20(+0.70%)
Mar 13, 2014	28.33	28.39	27.96	28.11	117,220	-0.13(-0.45%)
Mar 12, 2014	28.10	28.29	27.80	28.24	136,333	-0.01(-0.03%)
Mar 11, 2014	28.47	28.51	28.01	28.25	120,216	-0.26(-0.92%)
Mar 10, 2014	28.36	28.51	28.06	28.51	167,146	+0.15(+0.53%)
Mar 07, 2014	28.39	28.67	28.22	28.36	127,824	+0.22(+0.77%)
Mar 06, 2014	28.05	28.21	28.00	28.14	108,841	+0.27(+0.97%)
Mar 05, 2014	28.01	28.01	27.74	27.87	150,729	-0.13(-0.48%)
Mar 04, 2014	27.42	28.22	27.42	28.01	678,087	+0.88(+3.23%)

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.