Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	26.83	27.22	26.45	26.66	271,341	-0.63(-2.31%)
Jan 30, 2014	27.32	27.51	26.86	27.29	193,723	+0.23(+0.86%)
Jan 29, 2014	27.38	27.63	26.98	27.06	217,718	-0.60(-2.17%)
Jan 28, 2014	27.83	27.90	27.42	27.66	336,428	-0.09(-0.32%)
Jan 27, 2014	28.09	28.23	27.73	27.75	256,342	-0.28(-1.02%)
Jan 24, 2014	28.14	28.35	27.87	28.03	305,541	-0.41(-1.45%)
Jan 23, 2014	28.88	28.95	28.35	28.44	280,365	-0.59(-2.04%)
Jan 22, 2014	29.31	29.54	28.72	29.03	277,630	-0.28(-0.95%)
Jan 21, 2014	29.07	29.62	29.07	29.31	190,411	+0.33(+1.14%)
Jan 17, 2014	28.89	28.98	28.98	28.98	173,856	+0.19(+0.65%)
Jan 16, 2014	28.97	29.05	28.57	28.80	251,971	-0.25(-0.85%)
Jan 15, 2014	28.99	29.30	28.90	29.04	178,881	+0.05(+0.18%)
Jan 14, 2014	29.03	29.30	28.66	28.99	154,572	+0.02(+0.05%)
Jan 13, 2014	29.18	29.23	28.76	28.97	166,607	-0.32(-1.10%)
Jan 10, 2014	29.43	29.43	29.04	29.30	103,797	-0.13(-0.43%)
Jan 09, 2014	29.40	29.56	29.16	29.42	182,166	+0.18(+0.61%)
Jan 08, 2014	29.22	29.32	29.09	29.24	133,952	+0.04(+0.15%)
Jan 07, 2014	28.95	29.41	28.91	29.20	153,557	+0.35(+1.22%)
Jan 06, 2014	29.27	29.38	28.75	28.85	242,297	-0.33(-1.13%)
Jan 03, 2014	29.29	29.54	29.13	29.18	161,251	-0.07(-0.26%)
Jan 02, 2014	29.69	29.69	28.98	29.25	299,182	-0.46(-1.56%)
Dec 31, 2013	29.84	29.72	29.72	29.72	161,171	-0.01(-0.03%)
Dec 30, 2013	29.98	30.02	29.72	29.72	161,635	-0.31(-1.05%)
Dec 27, 2013	30.30	30.30	29.90	30.04	123,767	-0.12(-0.40%)
Dec 26, 2013	29.94	30.26	29.56	30.16	201,198	+0.25(+0.83%)
Dec 24, 2013	29.90	30.07	29.76	29.91	79,446	-0.04(-0.15%)
Dec 23, 2013	29.42	29.96	29.35	29.96	228,463	+0.73(+2.51%)
Dec 20, 2013	28.91	29.41	28.91	29.22	418,254	+0.37(+1.30%)
Dec 19, 2013	29.02	29.12	28.73	28.85	130,682	-0.28(-0.98%)
Dec 18, 2013	28.80	29.14	28.47	29.13	192,244	+0.44(+1.54%)
Dec 17, 2013	28.85	28.85	28.46	28.69	124,359	-0.14(-0.49%)
Dec 16, 2013	28.32	28.83	27.96	28.83	145,433	+0.61(+2.18%)
Dec 13, 2013	28.19	28.38	27.96	28.22	140,027	+0.13(+0.48%)
Dec 12, 2013	27.92	28.28	27.81	28.08	114,818	+0.23(+0.83%)
Dec 11, 2013	28.25	28.27	27.81	27.85	130,161	-0.29(-1.03%)
Dec 10, 2013	28.37	28.50	28.07	28.14	152,594	-0.34(-1.20%)
Dec 09, 2013	28.80	28.80	28.31	28.48	179,408	-0.36(-1.24%)
Dec 06, 2013	28.53	28.97	28.22	28.84	146,011	+0.62(+2.21%)
Dec 05, 2013	28.07	28.33	27.89	28.22	106,767	+0.11(+0.40%)
Dec 04, 2013	27.91	28.33	27.82	28.10	142,506	+0.13(+0.45%)
Dec 03, 2013	28.33	28.48	27.96	27.98	249,084	-0.48(-1.70%)
Dec 02, 2013	28.84	28.98	28.42	28.46	120,557	-0.42(-1.47%)
Nov 29, 2013	28.91	29.06	28.63	28.88	93,639	+0.17(+0.60%)
Nov 27, 2013	28.65	28.73	28.38	28.71	259,162	+0.16(+0.55%)
Nov 26, 2013	28.45	28.62	28.39	28.56	362,627	+0.11(+0.39%)
Nov 25, 2013	28.25	28.61	27.92	28.45	171,397	+0.28(+1.00%)
Nov 22, 2013	27.81	28.24	27.68	28.16	293,556	+0.28(+1.01%)
Nov 21, 2013	27.27	27.91	27.19	27.88	198,651	+0.70(+2.57%)
Nov 20, 2013	27.20	27.27	26.89	27.18	91,501	+0.01(+0.03%)
Nov 19, 2013	27.38	27.42	27.02	27.17	108,298	-0.14(-0.52%)
Nov 18, 2013	27.17	27.48	26.94	27.32	129,342	+0.16(+0.60%)
Nov 15, 2013	27.24	27.24	27.00	27.15	162,843	-0.16(-0.57%)
Nov 14, 2013	27.30	27.41	27.12	27.31	53,247	+0.01(+0.03%)
Nov 13, 2013	26.93	27.30	26.86	27.30	79,482	+0.22(+0.82%)
Nov 12, 2013	27.28	27.30	26.92	27.08	83,983	-0.21(-0.76%)
Nov 11, 2013	27.58	27.74	27.20	27.29	112,925	-0.39(-1.42%)
Nov 08, 2013	26.62	27.72	26.62	27.68	155,870	+1.03(+3.88%)
Nov 07, 2013	26.93	26.96	26.60	26.65	225,659	-0.21(-0.77%)
Nov 06, 2013	26.91	26.95	26.75	26.86	130,862	+0.06(+0.22%)
Nov 05, 2013	26.82	27.02	26.62	26.80	167,136	-0.10(-0.39%)
Nov 04, 2013	26.97	26.97	26.53	26.90	206,954	+0.07(+0.28%)

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.