Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	31.76	32.11	31.63	31.87	160,197	+0.00(+0.00%)
Apr 28, 2016	31.89	32.27	31.80	31.87	112,736	-0.31(-0.98%)
Apr 27, 2016	32.18	32.22	31.84	32.18	168,891	+0.01(+0.02%)
Apr 26, 2016	31.75	32.18	31.59	32.18	185,438	+0.60(+1.91%)
Apr 25, 2016	32.01	32.01	31.08	31.57	191,752	-0.52(-1.61%)
Apr 22, 2016	31.78	32.16	31.62	32.09	192,284	+0.39(+1.22%)
Apr 21, 2016	32.01	32.12	31.56	31.70	135,075	-0.41(-1.28%)
Apr 20, 2016	31.85	32.19	31.49	32.11	174,698	+0.31(+0.96%)
Apr 19, 2016	31.60	31.84	31.42	31.80	118,813	+0.21(+0.66%)
Apr 18, 2016	31.24	31.64	31.24	31.60	128,425	+0.20(+0.64%)
Apr 15, 2016	31.57	31.70	31.26	31.39	176,678	-0.18(-0.56%)
Apr 14, 2016	31.43	31.89	31.35	31.57	187,086	+0.06(+0.18%)
Apr 13, 2016	30.72	31.52	30.72	31.52	242,539	+0.97(+3.16%)
Apr 12, 2016	30.23	30.61	30.11	30.55	146,534	+0.39(+1.28%)
Apr 11, 2016	30.13	30.59	30.03	30.16	166,169	+0.30(+1.00%)
Apr 08, 2016	29.94	30.22	29.69	29.86	119,799	+0.24(+0.82%)
Apr 07, 2016	30.09	30.09	29.49	29.62	130,233	-0.72(-2.39%)
Apr 06, 2016	30.19	30.42	29.98	30.35	104,319	+0.16(+0.53%)
Apr 05, 2016	30.56	30.73	30.16	30.19	181,431	-0.69(-2.24%)
Apr 04, 2016	30.94	31.00	30.55	30.88	187,470	-0.09(-0.29%)
Apr 01, 2016	30.60	31.02	30.32	30.97	137,068	+0.19(+0.63%)
Mar 31, 2016	31.03	31.19	30.66	30.77	176,504	-0.34(-1.09%)
Mar 30, 2016	31.10	31.33	30.97	31.11	175,732	+0.19(+0.63%)
Mar 29, 2016	30.49	30.94	30.21	30.92	240,168	+0.27(+0.89%)
Mar 28, 2016	30.53	30.90	30.33	30.65	162,942	+0.15(+0.50%)
Mar 24, 2016	30.32	30.49	30.49	30.49	130,867	-0.06(-0.18%)
Mar 23, 2016	30.83	30.97	30.47	30.55	222,946	-0.39(-1.25%)
Mar 22, 2016	30.93	31.10	30.65	30.94	204,687	-0.23(-0.72%)
Mar 21, 2016	31.33	31.65	30.94	31.16	314,398	-0.37(-1.18%)
Mar 18, 2016	31.47	31.55	31.21	31.53	934,340	+0.27(+0.85%)
Mar 17, 2016	30.56	31.40	30.31	31.27	325,761	+0.64(+2.10%)
Mar 16, 2016	30.65	31.13	30.40	30.62	169,729	-0.19(-0.60%)
Mar 15, 2016	30.88	31.23	30.73	30.81	164,790	-0.32(-1.04%)
Mar 14, 2016	31.18	31.32	30.81	31.13	159,617	-0.18(-0.57%)
Mar 11, 2016	30.84	31.35	30.76	31.31	172,330	+0.70(+2.29%)
Mar 10, 2016	30.64	30.85	30.13	30.61	171,955	+0.12(+0.39%)
Mar 09, 2016	31.03	31.15	30.41	30.49	168,686	-0.34(-1.09%)
Mar 08, 2016	31.06	31.25	30.77	30.82	238,450	-0.52(-1.66%)
Mar 07, 2016	30.83	31.37	30.83	31.34	184,242	+0.30(+0.98%)
Mar 04, 2016	31.11	31.24	30.72	31.04	215,935	+0.02(+0.08%)
Mar 03, 2016	30.60	31.04	30.48	31.01	249,565	+0.45(+1.46%)
Mar 02, 2016	30.45	30.60	30.13	30.57	172,091	+0.14(+0.45%)
Mar 01, 2016	29.81	30.43	29.81	30.43	182,312	+0.85(+2.86%)
Feb 29, 2016	30.05	30.07	29.55	29.58	233,522	-0.46(-1.54%)
Feb 26, 2016	29.65	30.15	29.54	30.05	155,251	+0.58(+1.98%)
Feb 25, 2016	29.36	29.52	29.05	29.46	216,453	+0.12(+0.41%)
Feb 24, 2016	28.93	29.35	28.54	29.34	148,359	+0.06(+0.19%)
Feb 23, 2016	29.59	29.62	29.19	29.29	154,839	-0.43(-1.45%)
Feb 22, 2016	29.75	29.92	29.57	29.72	165,687	+0.24(+0.81%)
Feb 19, 2016	29.18	29.73	29.06	29.48	214,424	+0.20(+0.68%)
Feb 18, 2016	29.48	29.55	29.05	29.28	197,383	-0.19(-0.65%)
Feb 17, 2016	29.92	29.93	29.40	29.47	230,062	-0.05(-0.16%)
Feb 16, 2016	29.46	29.69	29.06	29.52	219,331	+0.47(+1.62%)
Feb 12, 2016	28.49	29.05	29.05	29.05	252,229	+0.96(+3.41%)
Feb 11, 2016	27.96	28.29	27.72	28.09	234,728	-0.42(-1.46%)
Feb 10, 2016	28.73	29.08	28.47	28.50	213,208	-0.08(-0.28%)
Feb 09, 2016	28.27	28.76	28.19	28.58	246,728	-0.08(-0.28%)
Feb 08, 2016	28.38	28.78	28.03	28.66	269,976	-0.02(-0.08%)
Feb 05, 2016	29.26	29.54	28.68	28.69	348,785	-0.61(-2.07%)
Feb 04, 2016	29.21	29.66	29.03	29.29	188,398	+0.02(+0.05%)
Feb 03, 2016	29.29	29.46	28.53	29.28	249,995	+0.21(+0.71%)
Feb 02, 2016	29.25	29.30	28.89	29.07	322,540	-0.50(-1.70%)

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.