Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	25.00	25.38	24.91	25.36	220,100	+0.20(+0.80%)
Sep 27, 2013	25.01	25.38	25.01	25.16	86,749	-0.01(-0.03%)
Sep 26, 2013	25.22	25.38	24.90	25.17	113,534	+0.07(+0.30%)
Sep 25, 2013	25.22	25.42	25.09	25.09	132,958	-0.06(-0.24%)
Sep 24, 2013	25.11	25.38	24.95	25.15	124,345	+0.15(+0.59%)
Sep 23, 2013	25.00	25.08	24.71	25.00	169,593	-0.04(-0.15%)
Sep 20, 2013	24.80	25.07	24.77	25.04	469,338	+0.39(+1.60%)
Sep 19, 2013	25.18	25.18	24.42	24.65	157,390	-0.41(-1.63%)
Sep 18, 2013	25.14	25.41	24.95	25.06	170,681	-0.10(-0.41%)
Sep 17, 2013	24.87	25.16	24.86	25.16	133,113	+0.24(+0.95%)
Sep 16, 2013	25.03	25.04	24.82	24.92	122,954	+0.04(+0.15%)
Sep 13, 2013	24.89	24.97	24.71	24.89	66,180	+0.09(+0.36%)
Sep 12, 2013	25.00	25.07	24.79	24.80	97,048	-0.20(-0.80%)
Sep 11, 2013	24.96	25.12	24.78	25.00	139,271	-0.05(-0.21%)
Sep 10, 2013	24.87	25.06	24.79	25.05	113,276	+0.27(+1.10%)
Sep 09, 2013	24.72	24.78	24.41	24.78	135,163	+0.18(+0.75%)
Sep 06, 2013	24.89	24.90	24.22	24.59	151,963	-0.22(-0.89%)
Sep 05, 2013	24.60	24.89	24.54	24.81	124,545	+0.21(+0.87%)
Sep 04, 2013	24.65	24.78	24.42	24.60	248,176	+0.02(+0.09%)
Sep 03, 2013	24.79	25.06	24.43	24.58	159,531	+0.07(+0.30%)
Aug 30, 2013	24.89	24.98	24.42	24.50	206,301	-0.45(-1.80%)
Aug 29, 2013	24.94	25.14	24.84	24.95	115,338	+0.04(+0.18%)
Aug 28, 2013	24.66	25.17	24.64	24.91	206,929	+0.07(+0.27%)
Aug 27, 2013	25.14	25.16	24.71	24.84	299,648	-0.49(-1.92%)
Aug 26, 2013	25.59	25.69	25.30	25.33	77,672	-0.26(-1.01%)
Aug 23, 2013	25.56	25.60	25.24	25.59	105,666	+0.04(+0.14%)
Aug 22, 2013	25.23	25.58	25.23	25.55	113,305	+0.45(+1.79%)
Aug 21, 2013	25.31	25.42	24.96	25.10	135,560	-0.27(-1.05%)
Aug 20, 2013	24.86	25.42	24.86	25.37	178,921	+0.48(+1.93%)
Aug 19, 2013	25.03	25.16	24.89	24.89	122,772	-0.13(-0.53%)
Aug 16, 2013	24.87	25.38	24.87	25.02	203,444	+0.01(+0.06%)
Aug 15, 2013	24.95	25.15	24.92	25.00	143,488	-0.23(-0.91%)
Aug 14, 2013	25.26	25.43	25.17	25.23	118,552	+0.04(+0.18%)
Aug 13, 2013	25.25	25.30	24.88	25.19	73,889	+0.01(+0.06%)
Aug 12, 2013	24.98	25.21	24.98	25.17	120,703	+0.05(+0.21%)
Aug 09, 2013	25.26	25.26	25.00	25.12	244,640	-0.06(-0.23%)
Aug 08, 2013	25.11	25.28	24.95	25.18	164,768	+0.15(+0.59%)
Aug 07, 2013	25.21	25.21	24.89	25.03	161,100	-0.21(-0.82%)
Aug 06, 2013	25.48	25.58	25.16	25.24	327,945	-0.29(-1.13%)
Aug 05, 2013	25.18	25.53	25.10	25.53	171,578	+0.36(+1.44%)
Aug 02, 2013	25.05	25.24	24.84	25.17	152,253	+0.00(+0.00%)
Aug 01, 2013	25.00	25.24	24.91	25.17	233,911	+0.44(+1.79%)
Jul 31, 2013	24.69	25.04	24.59	24.72	203,512	+0.14(+0.57%)
Jul 30, 2013	24.51	24.79	24.39	24.58	206,215	+0.20(+0.82%)
Jul 29, 2013	24.47	24.56	24.21	24.39	198,635	-0.07(-0.30%)
Jul 26, 2013	24.49	24.85	24.33	24.46	135,562	-0.21(-0.87%)
Jul 25, 2013	24.13	24.77	24.05	24.67	306,310	+0.15(+0.60%)
Jul 24, 2013	24.64	24.85	24.33	24.53	187,389	-0.12(-0.48%)
Jul 23, 2013	24.52	24.79	24.27	24.64	194,634	+0.14(+0.57%)
Jul 22, 2013	24.17	24.69	24.17	24.50	105,644	+0.14(+0.58%)
Jul 19, 2013	24.23	24.39	24.13	24.36	110,659	+0.13(+0.52%)
Jul 18, 2013	24.13	24.41	24.05	24.24	240,118	+0.24(+1.01%)
Jul 17, 2013	23.89	24.18	23.84	23.99	89,281	+0.10(+0.43%)
Jul 16, 2013	24.05	24.06	23.49	23.89	166,225	-0.13(-0.55%)
Jul 15, 2013	23.80	24.07	23.73	24.02	117,863	+0.31(+1.31%)
Jul 12, 2013	23.44	23.77	23.43	23.71	136,344	+0.27(+1.16%)
Jul 11, 2013	24.11	24.14	23.43	23.44	167,407	-0.40(-1.67%)
Jul 10, 2013	24.02	24.02	23.67	23.84	188,378	-0.13(-0.55%)
Jul 09, 2013	23.99	23.99	23.84	23.97	240,014	+0.08(+0.34%)
Jul 08, 2013	24.11	24.11	23.84	23.89	190,646	-0.18(-0.77%)
Jul 05, 2013	23.61	24.08	23.45	24.08	285,258	+0.76(+3.26%)
Jul 03, 2013	23.15	23.39	22.92	23.32	87,611	+0.10(+0.44%)
Jul 02, 2013	22.90	23.38	22.85	23.21	182,227	+0.27(+1.19%)

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.