Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.33	30.07	29.04	30.07	539,206	+1.06(+3.66%)
Jan 28, 2016	28.84	29.40	28.71	29.01	323,247	+0.55(+1.94%)
Jan 27, 2016	28.20	28.94	27.96	28.46	295,569	+0.25(+0.88%)
Jan 26, 2016	27.76	28.34	27.71	28.21	307,521	+0.67(+2.44%)
Jan 25, 2016	28.22	28.22	27.38	27.54	319,676	-0.81(-2.85%)
Jan 22, 2016	28.47	28.47	27.96	28.34	371,128	+0.34(+1.23%)
Jan 21, 2016	28.64	28.86	27.98	28.00	406,266	-0.88(-3.04%)
Jan 20, 2016	28.45	29.14	28.07	28.88	414,727	+0.02(+0.06%)
Jan 19, 2016	29.25	29.47	28.73	28.86	262,648	-0.08(-0.28%)
Jan 15, 2016	28.44	28.94	28.94	28.94	329,337	-0.34(-1.17%)
Jan 14, 2016	29.12	29.57	28.67	29.29	276,604	+0.38(+1.33%)
Jan 13, 2016	30.21	30.48	28.86	28.90	328,498	-1.31(-4.34%)
Jan 12, 2016	30.42	30.42	29.73	30.21	247,280	+0.10(+0.34%)
Jan 11, 2016	30.05	30.48	29.95	30.11	244,946	+0.23(+0.78%)
Jan 08, 2016	30.39	30.68	29.85	29.88	315,878	-0.32(-1.06%)
Jan 07, 2016	30.49	30.88	30.18	30.20	281,591	-0.93(-2.98%)
Jan 06, 2016	30.75	31.23	30.59	31.12	210,157	-0.09(-0.28%)
Jan 05, 2016	30.98	31.36	30.88	31.21	258,378	+0.34(+1.11%)
Jan 04, 2016	31.91	31.40	30.66	30.87	333,484	-1.04(-3.25%)
Dec 31, 2015	32.22	31.91	31.91	31.91	189,766	-0.50(-1.55%)
Dec 30, 2015	32.76	32.76	32.37	32.41	109,183	-0.33(-1.00%)
Dec 29, 2015	32.47	32.78	32.34	32.74	110,274	+0.41(+1.26%)
Dec 28, 2015	32.16	32.39	31.80	32.33	120,624	+0.02(+0.07%)
Dec 24, 2015	32.07	32.31	32.31	32.31	124,925	+0.15(+0.47%)
Dec 23, 2015	32.31	32.44	32.02	32.15	163,797	+0.02(+0.07%)
Dec 22, 2015	32.19	32.19	31.52	32.13	232,420	+0.05(+0.15%)
Dec 21, 2015	31.96	32.52	31.72	32.08	430,578	+0.21(+0.65%)
Dec 18, 2015	31.97	32.09	31.44	31.88	2,785,343	-0.36(-1.12%)
Dec 17, 2015	32.68	32.87	31.98	32.23	357,553	-0.46(-1.42%)
Dec 16, 2015	33.05	33.05	31.98	32.70	374,562	-0.02(-0.07%)
Dec 15, 2015	31.94	32.95	31.68	32.72	633,904	+1.15(+3.64%)
Dec 14, 2015	31.00	32.30	30.67	31.57	637,034	+0.42(+1.36%)
Dec 11, 2015	31.51	32.15	30.79	31.15	554,473	-1.14(-3.54%)
Dec 10, 2015	32.29	32.43	31.69	32.29	564,950	-0.10(-0.32%)
Dec 09, 2015	32.70	33.30	32.27	32.39	302,999	-0.36(-1.11%)
Dec 08, 2015	33.13	33.38	32.60	32.76	274,666	-0.54(-1.62%)
Dec 07, 2015	33.99	34.25	33.02	33.30	386,187	-0.78(-2.30%)
Dec 04, 2015	33.47	34.11	33.15	34.08	505,899	+0.67(+1.99%)
Dec 03, 2015	34.08	34.34	33.39	33.42	370,287	-0.42(-1.24%)
Dec 02, 2015	34.11	34.26	33.77	33.84	249,608	-0.25(-0.72%)
Dec 01, 2015	34.19	34.95	34.05	34.08	265,461	-0.11(-0.32%)
Nov 30, 2015	34.04	34.38	33.86	34.19	165,873	+0.20(+0.58%)
Nov 27, 2015	33.69	34.05	33.51	34.00	73,567	+0.30(+0.89%)
Nov 25, 2015	33.66	33.69	33.69	33.69	120,838	-0.01(-0.02%)
Nov 24, 2015	33.30	33.71	33.09	33.70	160,158	+0.14(+0.43%)
Nov 23, 2015	33.48	33.71	33.23	33.56	208,660	+0.07(+0.21%)
Nov 20, 2015	33.49	33.72	33.17	33.49	189,276	+0.23(+0.69%)
Nov 19, 2015	33.35	33.60	33.15	33.26	122,918	-0.22(-0.66%)
Nov 18, 2015	32.97	33.61	32.83	33.48	252,306	+0.57(+1.73%)
Nov 17, 2015	32.86	33.23	32.46	32.91	213,431	+0.21(+0.63%)
Nov 16, 2015	32.35	32.72	32.11	32.70	313,569	+0.29(+0.91%)
Nov 13, 2015	32.64	33.12	32.27	32.41	125,156	-0.47(-1.42%)
Nov 12, 2015	33.24	33.34	32.81	32.88	83,334	-0.58(-1.73%)
Nov 11, 2015	33.88	34.26	33.32	33.46	105,235	-0.24(-0.71%)
Nov 10, 2015	33.49	34.00	33.38	33.69	147,906	+0.05(+0.14%)
Nov 09, 2015	33.98	34.15	33.40	33.65	167,715	-0.33(-0.98%)
Nov 06, 2015	33.63	34.51	33.30	33.98	218,319	+0.77(+2.32%)
Nov 05, 2015	32.78	33.41	32.78	33.21	200,804	+0.45(+1.38%)
Nov 04, 2015	32.85	32.91	32.45	32.76	207,705	-0.10(-0.29%)
Nov 03, 2015	32.36	32.85	32.03	32.85	250,977	+0.52(+1.59%)

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.