Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	27.49	27.55	27.21	27.50	161,171	+0.03(+0.11%)
Jun 27, 2014	27.26	27.56	27.25	27.47	230,172	-0.01(-0.03%)
Jun 26, 2014	27.59	27.59	27.08	27.48	82,947	-0.01(-0.03%)
Jun 25, 2014	27.10	27.54	26.76	27.48	123,876	+0.20(+0.72%)
Jun 24, 2014	27.29	27.75	27.20	27.29	197,498	-0.11(-0.42%)
Jun 23, 2014	27.69	27.69	27.35	27.40	134,183	-0.21(-0.77%)
Jun 20, 2014	27.74	27.86	27.51	27.61	497,907	+0.01(+0.03%)
Jun 19, 2014	27.73	27.80	27.42	27.61	154,842	-0.11(-0.38%)
Jun 18, 2014	27.66	27.73	27.42	27.71	212,768	+0.11(+0.41%)
Jun 17, 2014	27.01	27.69	26.94	27.60	266,166	+0.52(+1.91%)
Jun 16, 2014	27.57	27.57	26.99	27.08	227,182	-0.46(-1.68%)
Jun 13, 2014	27.77	28.04	27.44	27.55	169,470	-0.11(-0.38%)
Jun 12, 2014	27.69	27.83	27.34	27.65	147,769	-0.11(-0.41%)
Jun 11, 2014	27.80	28.00	27.57	27.77	179,320	-0.29(-1.02%)
Jun 10, 2014	28.24	28.24	27.80	28.05	119,622	+0.31(+1.11%)
Jun 06, 2014	27.67	27.94	27.63	27.74	142,256	+0.25(+0.90%)
Jun 05, 2014	26.76	27.59	26.66	27.49	205,455	+0.69(+2.59%)
Jun 04, 2014	26.58	26.85	26.45	26.80	187,249	+0.21(+0.79%)
Jun 03, 2014	26.66	26.89	26.25	26.59	781,184	-0.20(-0.73%)
Jun 02, 2014	26.91	26.91	26.43	26.79	211,355	+0.02(+0.06%)
May 30, 2014	26.92	27.20	26.68	26.77	199,531	-0.07(-0.25%)
May 29, 2014	27.11	27.14	26.76	26.84	183,352	-0.14(-0.50%)
May 28, 2014	27.49	27.49	26.77	26.97	303,170	-0.67(-2.43%)
May 27, 2014	27.36	27.72	27.08	27.64	114,486	+0.48(+1.78%)
May 23, 2014	27.04	27.16	27.16	27.16	124,024	+0.11(+0.42%)
May 22, 2014	26.97	27.12	26.91	27.05	30,329	+0.17(+0.65%)
May 21, 2014	26.95	27.12	26.66	26.88	111,750	+0.11(+0.39%)
May 20, 2014	27.06	27.06	26.49	26.77	206,951	-0.35(-1.28%)
May 19, 2014	26.51	27.12	26.51	27.12	101,334	+0.47(+1.75%)
May 16, 2014	26.70	26.85	26.30	26.65	154,327	-0.12(-0.45%)
May 15, 2014	26.70	26.91	26.23	26.77	207,652	-0.14(-0.50%)
May 14, 2014	27.64	27.64	26.84	26.91	195,602	-0.81(-2.94%)
May 13, 2014	28.23	28.28	27.71	27.72	127,560	-0.58(-2.05%)
May 12, 2014	27.87	28.35	27.70	28.30	145,522	+0.62(+2.23%)
May 09, 2014	27.02	27.73	26.90	27.68	141,415	+0.53(+1.94%)
May 08, 2014	27.43	27.70	27.06	27.16	127,533	-0.27(-0.99%)
May 07, 2014	27.22	27.43	26.76	27.43	103,414	+0.32(+1.20%)
May 06, 2014	27.63	27.75	27.09	27.10	179,442	-0.56(-2.02%)
May 05, 2014	27.78	27.78	27.42	27.66	154,671	-0.28(-1.00%)
May 02, 2014	27.89	28.54	27.82	27.94	140,071	+0.07(+0.24%)
May 01, 2014	27.92	28.23	27.58	27.87	199,914	-0.17(-0.59%)
Apr 30, 2014	27.93	28.16	27.57	28.04	163,694	+0.11(+0.38%)
Apr 29, 2014	28.33	28.46	27.90	27.93	154,888	-0.20(-0.72%)
Apr 28, 2014	28.47	28.75	27.99	28.14	168,808	-0.29(-1.03%)
Apr 25, 2014	28.83	28.83	28.32	28.43	167,456	-0.43(-1.49%)
Apr 24, 2014	29.40	29.40	28.78	28.86	193,936	-0.32(-1.09%)
Apr 23, 2014	29.13	29.39	28.91	29.18	206,747	+0.06(+0.21%)
Apr 22, 2014	28.98	29.35	28.82	29.12	126,138	+0.22(+0.76%)
Apr 21, 2014	28.98	29.14	28.66	28.90	93,425	-0.15(-0.52%)
Apr 17, 2014	28.51	29.05	29.05	29.05	136,758	+0.40(+1.39%)
Apr 16, 2014	28.86	28.89	28.50	28.65	75,496	+0.07(+0.24%)
Apr 15, 2014	28.46	28.62	28.02	28.58	164,514	+0.13(+0.45%)
Apr 14, 2014	28.46	28.81	28.09	28.45	143,228	+0.28(+0.99%)
Apr 11, 2014	28.27	28.61	27.89	28.17	142,484	-0.25(-0.88%)
Apr 10, 2014	29.24	29.24	28.28	28.42	213,312	-0.76(-2.61%)
Apr 09, 2014	29.44	29.44	29.02	29.18	157,145	-0.09(-0.31%)
Apr 08, 2014	29.14	29.54	29.07	29.27	179,264	+0.12(+0.41%)
Apr 07, 2014	29.18	29.22	28.59	29.15	167,562	-0.08(-0.28%)
Apr 04, 2014	30.11	30.16	29.16	29.24	222,207	-0.79(-2.64%)
Apr 03, 2014	29.97	30.12	29.76	30.03	131,721	+0.04(+0.13%)
Apr 02, 2014	30.14	30.14	29.78	29.99	169,688	-0.10(-0.33%)

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.