Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	27.44	27.63	27.25	27.45	240,131	+0.01(+0.03%)
Feb 26, 2015	27.24	27.62	27.10	27.44	320,908	+0.21(+0.77%)
Feb 25, 2015	27.41	27.54	26.96	27.24	381,364	-0.25(-0.93%)
Feb 24, 2015	27.37	27.80	27.37	27.49	109,316	+0.09(+0.34%)
Feb 23, 2015	27.36	27.46	27.10	27.40	98,559	+0.02(+0.06%)
Feb 20, 2015	27.17	27.42	26.69	27.38	178,945	+0.11(+0.40%)
Feb 19, 2015	27.29	27.51	27.15	27.27	145,962	-0.15(-0.56%)
Feb 18, 2015	27.72	27.81	27.30	27.43	122,848	-0.43(-1.53%)
Feb 17, 2015	27.67	27.88	27.43	27.85	120,442	+0.20(+0.73%)
Feb 13, 2015	27.49	27.65	27.65	27.65	136,375	+0.08(+0.31%)
Feb 12, 2015	27.17	27.61	27.08	27.57	143,656	+0.50(+1.86%)
Feb 11, 2015	27.10	27.24	26.90	27.07	81,213	-0.16(-0.60%)
Feb 10, 2015	27.21	27.26	26.83	27.23	148,236	+0.16(+0.60%)
Feb 09, 2015	27.56	27.64	26.98	27.07	172,363	-0.67(-2.42%)
Feb 06, 2015	27.72	28.18	27.59	27.74	218,708	+0.15(+0.53%)
Feb 05, 2015	27.11	27.65	27.11	27.59	144,800	+0.58(+2.15%)
Feb 04, 2015	27.24	27.41	26.97	27.01	144,417	-0.26(-0.94%)
Feb 03, 2015	26.98	27.67	26.98	27.27	191,563	+0.36(+1.35%)
Feb 02, 2015	26.05	26.96	26.04	26.90	388,448	+0.91(+3.51%)
Jan 30, 2015	26.24	26.46	25.98	25.99	353,787	-0.53(-1.98%)
Jan 29, 2015	25.98	26.56	25.92	26.52	260,749	+0.55(+2.11%)
Jan 28, 2015	26.87	26.89	25.92	25.97	367,193	-0.75(-2.81%)
Jan 27, 2015	26.63	26.98	26.62	26.72	217,961	-0.33(-1.23%)
Jan 26, 2015	26.69	27.11	26.44	27.05	217,378	+0.24(+0.89%)
Jan 23, 2015	27.52	27.52	26.81	26.81	222,134	-0.79(-2.86%)
Jan 22, 2015	27.05	27.71	26.34	27.60	515,835	+0.90(+3.39%)
Jan 21, 2015	26.83	27.12	26.59	26.69	219,726	-0.24(-0.89%)
Jan 20, 2015	27.27	27.29	26.80	26.93	197,907	-0.28(-1.02%)
Jan 16, 2015	26.39	27.26	26.39	27.21	197,272	+0.67(+2.53%)
Jan 15, 2015	26.67	26.86	26.40	26.54	273,796	-0.22(-0.81%)
Jan 14, 2015	26.98	27.04	26.37	26.76	182,121	-0.50(-1.84%)
Jan 13, 2015	27.53	27.99	26.97	27.26	189,296	-0.08(-0.28%)
Jan 12, 2015	27.73	27.73	27.27	27.34	136,560	-0.36(-1.28%)
Jan 09, 2015	28.46	28.48	27.68	27.69	172,710	-0.72(-2.53%)
Jan 08, 2015	28.29	28.63	28.12	28.41	137,632	+0.40(+1.43%)
Jan 07, 2015	28.12	28.25	27.83	28.01	125,166	+0.15(+0.53%)
Jan 06, 2015	28.43	28.50	27.82	27.86	185,795	-0.55(-1.93%)
Jan 05, 2015	28.91	29.14	28.38	28.41	179,424	-0.73(-2.52%)
Jan 02, 2015	29.57	29.68	28.80	29.14	150,299	-0.32(-1.10%)
Dec 31, 2014	30.10	29.47	29.47	29.47	161,606	-0.45(-1.50%)
Dec 30, 2014	29.96	30.14	29.84	29.92	158,683	-0.07(-0.23%)
Dec 29, 2014	29.52	30.14	29.52	29.99	324,486	+0.44(+1.49%)
Dec 26, 2014	29.54	29.72	29.42	29.55	66,791	+0.11(+0.37%)
Dec 24, 2014	29.52	29.44	29.44	29.44	99,370	-0.09(-0.31%)
Dec 23, 2014	29.51	29.68	29.25	29.53	159,925	+0.18(+0.61%)
Dec 22, 2014	29.21	29.44	29.01	29.35	167,249	+0.14(+0.48%)
Dec 19, 2014	29.18	29.45	28.87	29.21	877,255	-0.02(-0.05%)
Dec 18, 2014	29.21	29.33	28.93	29.23	155,450	+0.39(+1.37%)
Dec 17, 2014	28.25	28.88	28.03	28.84	283,344	+0.60(+2.11%)
Dec 16, 2014	28.26	28.76	28.22	28.24	365,714	-0.09(-0.33%)
Dec 15, 2014	28.66	28.72	28.28	28.33	331,954	-0.15(-0.54%)
Dec 12, 2014	28.63	29.00	28.43	28.49	270,171	-0.53(-1.84%)
Dec 11, 2014	29.02	29.14	28.77	29.02	160,690	+0.21(+0.72%)
Dec 10, 2014	29.52	29.52	28.78	28.81	296,493	-0.78(-2.64%)
Dec 09, 2014	28.73	29.61	28.69	29.59	213,898	+0.48(+1.66%)
Dec 08, 2014	29.05	29.56	28.89	29.11	179,835	-0.05(-0.16%)
Dec 05, 2014	28.81	29.67	28.69	29.16	177,341	+0.50(+1.74%)
Dec 04, 2014	28.78	28.87	28.51	28.66	173,197	-0.22(-0.77%)
Dec 03, 2014	28.48	28.98	28.32	28.88	155,189	+0.36(+1.26%)
Dec 02, 2014	28.25	28.84	28.24	28.52	177,884	+0.35(+1.25%)

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.