Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.67	25.02	24.57	24.70	203,676	+0.14(+0.57%)
Jul 30, 2013	24.49	24.77	24.37	24.56	206,382	+0.20(+0.82%)
Jul 29, 2013	24.45	24.54	24.19	24.37	198,795	-0.07(-0.30%)
Jul 26, 2013	24.47	24.83	24.31	24.44	135,671	-0.21(-0.87%)
Jul 25, 2013	24.12	24.75	24.03	24.65	306,558	+0.15(+0.60%)
Jul 24, 2013	24.62	24.83	24.31	24.51	187,540	-0.12(-0.48%)
Jul 23, 2013	24.50	24.77	24.25	24.62	194,792	+0.14(+0.57%)
Jul 22, 2013	24.15	24.67	24.15	24.48	105,729	+0.14(+0.57%)
Jul 19, 2013	24.21	24.37	24.11	24.34	110,749	+0.13(+0.52%)
Jul 18, 2013	24.11	24.39	24.03	24.22	240,312	+0.24(+1.01%)
Jul 17, 2013	23.87	24.16	23.82	23.98	89,353	+0.10(+0.43%)
Jul 16, 2013	24.03	24.04	23.47	23.87	166,360	-0.13(-0.55%)
Jul 15, 2013	23.78	24.05	23.71	24.00	117,958	+0.31(+1.31%)
Jul 12, 2013	23.42	23.75	23.41	23.70	136,455	+0.27(+1.16%)
Jul 11, 2013	24.09	24.12	23.42	23.42	167,542	-0.40(-1.67%)
Jul 10, 2013	24.00	24.00	23.65	23.82	188,530	-0.13(-0.55%)
Jul 09, 2013	23.98	23.97	23.82	23.95	240,208	+0.08(+0.34%)
Jul 08, 2013	24.09	24.09	23.82	23.87	190,800	-0.18(-0.77%)
Jul 05, 2013	23.59	24.06	23.43	24.06	285,488	+0.76(+3.26%)
Jul 03, 2013	23.13	23.37	22.90	23.30	87,682	+0.10(+0.44%)
Jul 02, 2013	22.88	23.36	22.83	23.19	182,374	+0.27(+1.19%)
Jul 01, 2013	22.89	23.20	22.74	22.92	245,163	+0.20(+0.88%)
Jun 28, 2013	22.55	22.77	22.47	22.72	337,751	+0.18(+0.82%)
Jun 27, 2013	22.44	22.57	22.27	22.54	216,029	+0.28(+1.26%)
Jun 26, 2013	22.42	22.59	22.14	22.26	254,625	+0.08(+0.37%)
Jun 25, 2013	21.89	22.30	21.67	22.18	254,139	+0.43(+2.00%)
Jun 24, 2013	21.65	21.89	21.60	21.74	183,602	-0.08(-0.37%)
Jun 21, 2013	21.54	21.87	21.43	21.82	437,225	+0.35(+1.61%)
Jun 20, 2013	21.21	21.71	21.16	21.48	228,620	+0.01(+0.03%)
Jun 19, 2013	21.63	21.68	21.32	21.47	86,440	-0.13(-0.61%)
Jun 18, 2013	21.31	21.71	21.27	21.60	128,678	+0.32(+1.52%)
Jun 17, 2013	21.38	21.43	21.12	21.28	98,842	+0.13(+0.63%)
Jun 14, 2013	21.63	21.67	21.11	21.15	106,334	-0.47(-2.18%)
Jun 13, 2013	21.23	21.63	21.14	21.62	168,093	+0.41(+1.91%)
Jun 12, 2013	21.68	21.68	21.18	21.21	194,785	-0.22(-1.03%)
Jun 11, 2013	21.57	21.67	21.37	21.43	149,398	-0.37(-1.71%)
Jun 10, 2013	21.71	21.83	21.54	21.81	162,597	+0.20(+0.95%)
Jun 07, 2013	21.54	21.71	21.40	21.60	137,581	+0.18(+0.82%)
Jun 06, 2013	21.36	21.46	21.11	21.43	210,736	+0.14(+0.65%)
Jun 05, 2013	21.55	21.58	21.28	21.29	193,754	-0.26(-1.22%)
Jun 04, 2013	21.70	21.86	21.39	21.55	181,704	-0.15(-0.71%)
Jun 03, 2013	21.54	21.74	21.28	21.70	318,122	+0.28(+1.29%)
May 31, 2013	21.57	21.67	21.40	21.43	166,116	-0.26(-1.21%)
May 30, 2013	21.48	21.70	21.47	21.69	119,189	+0.24(+1.12%)
May 29, 2013	21.71	21.86	21.42	21.45	143,900	-0.34(-1.54%)
May 28, 2013	21.82	22.02	21.64	21.78	255,421	+0.30(+1.39%)
May 24, 2013	21.21	21.50	21.11	21.49	150,672	+0.23(+1.10%)
May 23, 2013	21.12	21.35	20.96	21.25	189,628	-0.02(-0.10%)
May 22, 2013	21.65	21.96	21.17	21.27	158,561	-0.37(-1.72%)
May 21, 2013	21.74	21.74	21.51	21.65	230,099	-0.05(-0.24%)
May 20, 2013	21.63	21.78	21.55	21.70	137,571	+0.07(+0.34%)
May 17, 2013	21.59	21.63	21.44	21.62	263,155	+0.20(+0.92%)
May 16, 2013	21.33	21.53	21.27	21.43	247,611	+0.01(+0.03%)
May 15, 2013	21.32	21.52	21.27	21.42	254,995	+0.15(+0.72%)
May 13, 2013	21.20	21.40	21.09	21.27	108,186	+0.01(+0.03%)
May 10, 2013	21.19	21.29	20.96	21.26	113,945	+0.12(+0.59%)
May 09, 2013	21.38	21.38	21.10	21.13	316,453	-0.22(-1.03%)
May 08, 2013	21.46	21.63	21.29	21.35	161,357	-0.12(-0.58%)
May 07, 2013	21.05	21.49	20.95	21.48	178,062	+0.50(+2.40%)
May 06, 2013	20.87	21.12	20.87	20.97	124,480	+0.16(+0.77%)
May 03, 2013	20.74	20.96	20.48	20.81	143,873	+0.34(+1.64%)
May 02, 2013	20.26	20.64	20.11	20.48	161,819	+0.31(+1.52%)

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.