Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	29.02	29.03	28.27	28.36	114,233	-0.58(-2.01%)
Nov 26, 2014	28.94	28.94	28.94	28.94	113,604	+0.08(+0.27%)
Nov 25, 2014	28.90	28.90	28.46	28.87	111,200	+0.08(+0.29%)
Nov 24, 2014	28.44	28.81	28.39	28.78	179,958	+0.43(+1.51%)
Nov 21, 2014	28.99	28.99	28.25	28.35	133,288	-0.24(-0.83%)
Nov 20, 2014	28.11	28.61	28.02	28.59	63,941	+0.29(+1.03%)
Nov 19, 2014	28.67	28.67	28.08	28.30	108,848	-0.47(-1.63%)
Nov 18, 2014	28.83	28.96	28.74	28.77	96,544	+0.03(+0.11%)
Nov 17, 2014	29.26	29.26	28.69	28.74	212,909	-0.57(-1.94%)
Nov 14, 2014	29.45	29.49	29.10	29.30	144,603	-0.08(-0.29%)
Nov 13, 2014	29.91	29.91	29.38	29.39	132,777	-0.51(-1.69%)
Nov 12, 2014	29.41	29.90	29.41	29.89	111,164	+0.44(+1.48%)
Nov 11, 2014	29.47	29.52	28.89	29.46	107,376	+0.03(+0.10%)
Nov 10, 2014	29.37	29.46	29.08	29.43	125,011	+0.10(+0.34%)
Nov 07, 2014	29.33	29.45	28.97	29.33	144,188	-0.08(-0.29%)
Nov 06, 2014	29.28	29.53	29.15	29.41	102,558	+0.22(+0.76%)
Nov 05, 2014	29.13	29.34	28.94	29.19	120,840	+0.20(+0.69%)
Nov 04, 2014	28.95	29.17	28.66	28.99	163,585	-0.06(-0.21%)
Nov 03, 2014	29.33	29.64	28.96	29.05	185,560	-0.20(-0.68%)
Oct 31, 2014	29.14	29.43	28.81	29.25	281,679	+0.57(+1.98%)
Oct 30, 2014	28.34	28.81	28.21	28.68	178,360	+0.17(+0.59%)
Oct 29, 2014	28.28	28.63	27.85	28.51	162,102	+0.21(+0.73%)
Oct 28, 2014	27.39	28.32	27.39	28.31	188,943	+0.91(+3.33%)
Oct 27, 2014	26.98	27.42	27.09	27.39	180,241	+0.30(+1.10%)
Oct 24, 2014	26.98	27.19	26.93	27.09	186,210	+0.09(+0.34%)
Oct 23, 2014	27.12	27.42	26.95	27.00	227,854	+0.24(+0.89%)
Oct 22, 2014	27.02	27.26	26.73	26.77	180,499	-0.17(-0.63%)
Oct 21, 2014	26.21	26.98	26.16	26.93	178,617	+0.73(+2.78%)
Oct 20, 2014	26.08	26.44	25.90	26.21	187,530	+0.07(+0.26%)
Oct 17, 2014	26.92	27.04	26.07	26.14	255,692	-0.54(-2.04%)
Oct 16, 2014	25.69	26.80	25.69	26.68	173,958	+0.63(+2.41%)
Oct 15, 2014	26.18	26.45	25.32	26.05	376,575	-0.54(-2.02%)
Oct 14, 2014	26.24	26.78	26.13	26.59	248,948	+0.54(+2.09%)
Oct 13, 2014	25.84	26.36	25.82	26.04	191,258	+0.28(+1.07%)
Oct 10, 2014	25.49	26.08	25.46	25.77	259,798	+0.15(+0.57%)
Oct 09, 2014	26.01	26.01	25.61	25.62	294,763	-0.49(-1.88%)
Oct 08, 2014	25.19	26.12	25.18	26.11	356,547	+0.94(+3.71%)
Oct 07, 2014	25.41	25.54	25.18	25.18	164,704	-0.37(-1.44%)
Oct 06, 2014	25.77	25.81	25.47	25.55	103,527	-0.19(-0.74%)
Oct 03, 2014	26.01	26.07	25.71	25.74	135,446	+0.04(+0.15%)
Oct 02, 2014	25.50	25.85	25.46	25.70	162,702	+0.18(+0.72%)
Oct 01, 2014	25.72	25.86	25.38	25.52	495,504	-0.24(-0.92%)
Sep 30, 2014	25.99	26.05	25.75	25.75	239,641	-0.21(-0.83%)
Sep 29, 2014	25.92	26.09	25.84	25.97	106,828	-0.17(-0.65%)
Sep 26, 2014	26.04	26.24	25.91	26.14	123,274	+0.12(+0.44%)
Sep 25, 2014	26.33	26.33	25.88	26.02	193,458	-0.31(-1.16%)
Sep 24, 2014	26.15	26.49	26.09	26.33	141,976	+0.18(+0.67%)
Sep 23, 2014	26.56	26.67	26.14	26.15	173,145	-0.42(-1.59%)
Sep 22, 2014	26.77	26.89	26.52	26.57	130,058	-0.27(-1.00%)
Sep 19, 2014	27.20	27.52	26.84	26.84	301,514	-0.31(-1.16%)
Sep 18, 2014	26.83	27.43	26.83	27.16	122,354	+0.36(+1.34%)
Sep 17, 2014	26.86	27.06	26.55	26.80	97,348	-0.02(-0.06%)
Sep 16, 2014	26.97	27.07	26.70	26.81	121,996	-0.25(-0.91%)
Sep 15, 2014	27.36	27.45	27.00	27.06	129,226	-0.37(-1.34%)
Sep 12, 2014	27.43	27.60	27.14	27.42	121,357	+0.00(+0.00%)
Sep 11, 2014	27.17	27.45	27.09	27.42	89,181	+0.19(+0.70%)
Sep 10, 2014	26.93	27.32	26.93	27.23	93,028	+0.30(+1.13%)
Sep 09, 2014	27.01	27.12	26.69	26.93	161,735	-0.17(-0.65%)
Sep 08, 2014	26.97	27.13	26.81	27.10	96,682	+0.17(+0.62%)
Sep 05, 2014	26.77	27.02	26.62	26.94	83,359	+0.03(+0.11%)
Sep 04, 2014	26.98	27.30	26.85	26.91	86,990	-0.08(-0.31%)
Sep 03, 2014	27.35	27.35	26.94	26.99	103,070	-0.17(-0.62%)

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.