Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	26.80	27.20	26.43	26.64	271,560	-0.63(-2.31%)
Jan 30, 2014	27.30	27.48	26.83	27.27	193,879	+0.23(+0.86%)
Jan 29, 2014	27.36	27.61	26.95	27.04	217,894	-0.60(-2.17%)
Jan 28, 2014	27.81	27.87	27.39	27.63	336,699	-0.09(-0.32%)
Jan 27, 2014	28.07	28.21	27.71	27.72	256,549	-0.28(-1.02%)
Jan 24, 2014	28.12	28.32	27.84	28.01	305,788	-0.41(-1.45%)
Jan 23, 2014	28.86	28.93	28.33	28.42	280,591	-0.59(-2.04%)
Jan 22, 2014	29.29	29.52	28.70	29.01	277,855	-0.28(-0.95%)
Jan 21, 2014	29.05	29.59	29.05	29.29	190,565	+0.33(+1.14%)
Jan 17, 2014	28.87	28.96	28.96	28.96	173,996	+0.19(+0.65%)
Jan 16, 2014	28.95	29.03	28.55	28.77	252,175	-0.25(-0.85%)
Jan 15, 2014	28.97	29.28	28.88	29.02	179,025	+0.05(+0.18%)
Jan 14, 2014	29.01	29.28	28.64	28.97	154,696	+0.02(+0.05%)
Jan 13, 2014	29.16	29.21	28.73	28.95	166,741	-0.32(-1.10%)
Jan 10, 2014	29.41	29.41	29.02	29.27	103,880	-0.13(-0.43%)
Jan 09, 2014	29.38	29.54	29.14	29.40	182,313	+0.18(+0.61%)
Jan 08, 2014	29.20	29.30	29.06	29.22	134,060	+0.04(+0.15%)
Jan 07, 2014	28.93	29.39	28.88	29.18	153,681	+0.35(+1.22%)
Jan 06, 2014	29.24	29.36	28.73	28.82	242,493	-0.33(-1.13%)
Jan 03, 2014	29.27	29.51	29.11	29.15	161,381	-0.07(-0.26%)
Jan 02, 2014	29.66	29.66	28.96	29.23	299,424	-0.46(-1.56%)
Dec 31, 2013	29.81	29.69	29.69	29.69	161,301	-0.01(-0.03%)
Dec 30, 2013	29.95	29.99	29.70	29.70	161,766	-0.31(-1.05%)
Dec 27, 2013	30.28	30.28	29.88	30.01	123,867	-0.12(-0.40%)
Dec 26, 2013	29.92	30.23	29.54	30.13	201,360	+0.25(+0.83%)
Dec 24, 2013	29.87	30.04	29.74	29.89	79,510	-0.04(-0.15%)
Dec 23, 2013	29.39	29.94	29.33	29.93	228,648	+0.73(+2.51%)
Dec 20, 2013	28.88	29.39	28.88	29.20	418,591	+0.37(+1.30%)
Dec 19, 2013	29.00	29.10	28.70	28.82	130,787	-0.28(-0.98%)
Dec 18, 2013	28.77	29.12	28.45	29.11	192,400	+0.44(+1.54%)
Dec 17, 2013	28.83	28.83	28.43	28.67	124,459	-0.14(-0.49%)
Dec 16, 2013	28.29	28.81	27.93	28.81	145,550	+0.61(+2.18%)
Dec 13, 2013	28.17	28.36	27.93	28.20	140,140	+0.13(+0.48%)
Dec 12, 2013	27.90	28.26	27.79	28.06	114,911	+0.23(+0.83%)
Dec 11, 2013	28.23	28.25	27.78	27.83	130,266	-0.29(-1.03%)
Dec 10, 2013	28.35	28.48	28.04	28.12	152,717	-0.34(-1.20%)
Dec 09, 2013	28.78	28.78	28.29	28.46	179,553	-0.36(-1.24%)
Dec 06, 2013	28.50	28.95	28.20	28.82	146,129	+0.62(+2.21%)
Dec 05, 2013	28.05	28.30	27.87	28.19	106,853	+0.11(+0.40%)
Dec 04, 2013	27.89	28.30	27.80	28.08	142,621	+0.13(+0.45%)
Dec 03, 2013	28.30	28.46	27.93	27.96	249,285	-0.48(-1.70%)
Dec 02, 2013	28.82	28.96	28.39	28.44	120,654	-0.42(-1.47%)
Nov 29, 2013	28.88	29.04	28.61	28.86	93,715	+0.17(+0.60%)
Nov 27, 2013	28.62	28.71	28.36	28.69	259,372	+0.16(+0.55%)
Nov 26, 2013	28.42	28.60	28.37	28.53	362,920	+0.11(+0.39%)
Nov 25, 2013	28.22	28.59	27.90	28.42	171,535	+0.28(+1.00%)
Nov 22, 2013	27.78	28.22	27.66	28.14	293,793	+0.28(+1.01%)
Nov 21, 2013	27.25	27.89	27.17	27.86	198,811	+0.70(+2.57%)
Nov 20, 2013	27.18	27.25	26.86	27.16	91,575	+0.01(+0.03%)
Nov 19, 2013	27.36	27.40	27.00	27.15	108,385	-0.14(-0.52%)
Nov 18, 2013	27.15	27.46	26.92	27.29	129,447	+0.16(+0.60%)
Nov 15, 2013	27.22	27.22	26.97	27.13	162,974	-0.16(-0.57%)
Nov 14, 2013	27.28	27.39	27.10	27.29	53,290	+0.01(+0.03%)
Nov 13, 2013	26.91	27.28	26.84	27.28	79,546	+0.22(+0.82%)
Nov 12, 2013	27.26	27.28	26.90	27.06	84,051	-0.21(-0.76%)
Nov 11, 2013	27.55	27.72	27.18	27.26	113,016	-0.39(-1.42%)
Nov 08, 2013	26.60	27.70	26.60	27.66	155,996	+1.03(+3.88%)
Nov 07, 2013	26.91	26.94	26.57	26.63	225,841	-0.21(-0.78%)
Nov 06, 2013	26.89	26.93	26.73	26.83	130,968	+0.06(+0.22%)
Nov 05, 2013	26.80	27.00	26.60	26.77	167,271	-0.10(-0.39%)
Nov 04, 2013	26.95	26.95	26.51	26.88	207,121	+0.07(+0.28%)

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.