Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.89	35.97	35.61	35.78	287,233	-0.15(-0.41%)
Jul 28, 2016	35.78	36.01	35.47	35.93	147,597	-0.02(-0.07%)
Jul 27, 2016	35.71	36.06	35.50	35.95	274,206	+0.24(+0.66%)
Jul 26, 2016	35.19	35.76	35.19	35.72	256,868	+0.43(+1.22%)
Jul 25, 2016	35.62	35.62	35.20	35.29	165,528	-0.36(-1.02%)
Jul 22, 2016	34.79	35.72	34.14	35.65	216,452	+0.35(+0.99%)
Jul 21, 2016	34.83	35.38	34.18	35.30	336,950	+0.70(+2.01%)
Jul 20, 2016	34.77	34.91	34.34	34.61	120,516	-0.02(-0.05%)
Jul 19, 2016	34.43	34.87	34.43	34.62	125,425	+0.01(+0.02%)
Jul 18, 2016	35.04	35.14	34.58	34.61	145,190	-0.38(-1.09%)
Jul 15, 2016	34.96	35.22	34.71	35.00	201,480	+0.26(+0.75%)
Jul 14, 2016	34.48	35.07	34.69	34.74	135,472	+0.25(+0.73%)
Jul 13, 2016	34.59	34.65	34.28	34.48	180,234	+0.00(+0.00%)
Jul 12, 2016	34.07	34.59	34.04	34.48	177,579	+0.56(+1.65%)
Jul 11, 2016	33.57	34.01	33.44	33.93	150,824	+0.62(+1.88%)
Jul 08, 2016	33.38	33.44	33.23	33.30	253,159	+0.40(+1.21%)
Jul 07, 2016	32.70	33.16	32.60	32.90	115,013	+0.29(+0.90%)
Jul 06, 2016	32.11	32.74	32.11	32.61	137,911	+0.21(+0.65%)
Jul 05, 2016	32.53	32.53	32.12	32.40	127,476	-0.46(-1.41%)
Jul 01, 2016	32.98	32.86	32.86	32.86	121,725	-0.45(-1.36%)
Jun 30, 2016	32.56	33.33	32.09	33.32	214,980	+0.89(+2.75%)
Jun 29, 2016	32.21	32.44	31.78	32.43	166,336	+0.62(+1.94%)
Jun 28, 2016	31.70	31.96	31.34	31.81	169,496	+0.63(+2.03%)
Jun 27, 2016	31.77	31.91	30.97	31.18	207,383	-1.05(-3.27%)
Jun 24, 2016	32.47	33.04	32.21	32.23	383,864	-1.97(-5.76%)
Jun 23, 2016	33.33	34.21	33.33	34.20	294,903	+1.35(+4.10%)
Jun 22, 2016	32.99	33.33	32.82	32.86	80,395	-0.14(-0.42%)
Jun 21, 2016	32.86	33.05	32.55	32.99	120,472	+0.18(+0.54%)
Jun 20, 2016	32.89	33.33	32.81	32.81	154,656	+0.41(+1.25%)
Jun 17, 2016	32.79	32.94	32.13	32.41	493,916	-0.31(-0.94%)
Jun 16, 2016	32.60	32.89	32.44	32.72	103,543	-0.14(-0.42%)
Jun 15, 2016	33.09	33.37	32.72	32.86	111,849	-0.07(-0.22%)
Jun 14, 2016	32.83	33.21	32.65	32.93	244,967	-0.06(-0.17%)
Jun 13, 2016	33.15	33.43	32.91	32.98	168,344	-0.21(-0.64%)
Jun 10, 2016	32.86	33.29	32.79	33.20	127,172	-0.06(-0.17%)
Jun 09, 2016	33.17	33.35	32.75	33.25	115,040	-0.14(-0.43%)
Jun 08, 2016	33.26	33.49	32.93	33.40	89,870	+0.15(+0.46%)
Jun 07, 2016	33.47	33.48	33.18	33.24	92,265	-0.14(-0.41%)
Jun 06, 2016	33.10	33.65	33.07	33.38	118,061	+0.39(+1.20%)
Jun 03, 2016	32.92	33.03	32.30	32.99	189,205	-0.34(-1.01%)
Jun 02, 2016	33.09	33.36	32.95	33.32	100,535	+0.05(+0.15%)
Jun 01, 2016	32.97	33.43	32.86	33.28	127,421	+0.09(+0.27%)
May 31, 2016	33.17	33.27	32.48	33.19	198,285	+0.07(+0.22%)
May 27, 2016	32.78	33.12	33.12	33.12	108,233	+0.41(+1.25%)
May 26, 2016	32.99	32.99	32.58	32.70	63,653	-0.32(-0.97%)
May 25, 2016	32.73	33.19	32.67	33.03	118,611	+0.39(+1.21%)
May 24, 2016	32.09	32.67	31.99	32.63	192,842	+0.79(+2.48%)
May 23, 2016	31.91	32.08	31.74	31.84	141,172	-0.16(-0.50%)
May 20, 2016	31.90	32.17	31.75	32.00	145,032	+0.30(+0.94%)
May 19, 2016	31.57	32.16	31.32	31.71	179,524	-0.09(-0.28%)
May 18, 2016	30.69	31.96	30.69	31.80	294,257	+0.94(+3.05%)
May 17, 2016	31.51	31.76	30.68	30.85	167,284	-0.68(-2.14%)
May 16, 2016	31.23	31.76	31.16	31.53	126,079	+0.39(+1.27%)
May 13, 2016	31.42	31.96	31.01	31.14	145,463	-0.43(-1.35%)
May 12, 2016	31.59	31.76	31.34	31.56	136,137	+0.16(+0.51%)
May 11, 2016	31.55	31.79	31.39	31.40	124,015	-0.30(-0.94%)
May 10, 2016	31.52	31.79	31.43	31.70	106,294	+0.39(+1.26%)
May 09, 2016	31.14	31.53	31.07	31.30	99,113	-0.02(-0.05%)
May 06, 2016	30.96	31.32	30.83	31.32	176,273	+0.17(+0.54%)
May 05, 2016	31.43	31.56	31.10	31.15	95,086	-0.13(-0.41%)
May 04, 2016	31.19	31.71	30.95	31.28	120,752	-0.20(-0.64%)
May 03, 2016	31.75	31.87	31.26	31.48	90,827	-0.63(-1.95%)

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.