Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.02	34.35	33.83	34.17	166,007	+0.20(+0.58%)
Nov 27, 2015	33.66	34.02	33.48	33.97	73,626	+0.30(+0.89%)
Nov 25, 2015	33.63	33.67	33.67	33.67	120,935	-0.01(-0.02%)
Nov 24, 2015	33.27	33.68	33.06	33.67	160,287	+0.14(+0.43%)
Nov 23, 2015	33.45	33.68	33.20	33.53	208,828	+0.07(+0.21%)
Nov 20, 2015	33.46	33.69	33.14	33.46	189,429	+0.23(+0.69%)
Nov 19, 2015	33.33	33.57	33.12	33.23	123,017	-0.22(-0.66%)
Nov 18, 2015	32.95	33.59	32.80	33.45	252,510	+0.57(+1.73%)
Nov 17, 2015	32.83	33.21	32.43	32.88	213,604	+0.21(+0.63%)
Nov 16, 2015	32.32	32.69	32.08	32.68	313,822	+0.29(+0.91%)
Nov 13, 2015	32.61	33.10	32.25	32.38	125,257	-0.47(-1.42%)
Nov 12, 2015	33.22	33.32	32.79	32.85	83,401	-0.58(-1.73%)
Nov 11, 2015	33.85	34.24	33.29	33.43	105,320	-0.24(-0.71%)
Nov 10, 2015	33.46	33.97	33.36	33.67	148,026	+0.05(+0.14%)
Nov 09, 2015	33.95	34.13	33.37	33.62	167,850	-0.33(-0.98%)
Nov 06, 2015	33.60	34.48	33.27	33.95	218,495	+0.77(+2.32%)
Nov 05, 2015	32.76	33.38	32.76	33.18	200,966	+0.45(+1.38%)
Nov 04, 2015	32.83	32.89	32.42	32.73	207,872	-0.10(-0.29%)
Nov 03, 2015	32.34	32.83	32.00	32.83	251,179	+0.51(+1.59%)
Nov 02, 2015	32.32	32.62	32.09	32.31	194,144	+0.02(+0.07%)
Oct 30, 2015	32.85	32.85	32.06	32.29	258,345	-0.62(-1.88%)
Oct 29, 2015	32.72	32.92	32.39	32.91	261,816	-0.02(-0.07%)
Oct 28, 2015	31.61	32.96	31.53	32.93	194,169	+1.34(+4.24%)
Oct 27, 2015	31.69	31.95	31.44	31.59	175,622	-0.35(-1.09%)
Oct 26, 2015	32.17	32.18	31.54	31.94	201,776	-0.47(-1.44%)
Oct 23, 2015	31.84	32.44	31.72	32.41	216,943	+0.96(+3.05%)
Oct 22, 2015	30.90	32.08	30.51	31.45	306,898	+0.83(+2.72%)
Oct 21, 2015	31.12	31.28	30.57	30.62	199,964	-0.46(-1.48%)
Oct 20, 2015	30.70	31.13	30.70	31.08	102,456	+0.34(+1.11%)
Oct 19, 2015	30.56	30.93	30.56	30.74	104,135	+0.03(+0.10%)
Oct 16, 2015	30.85	30.96	30.41	30.70	143,077	-0.03(-0.10%)
Oct 15, 2015	29.98	30.74	29.82	30.74	225,585	+0.93(+3.14%)
Oct 14, 2015	30.42	30.50	29.74	29.80	225,110	-0.65(-2.13%)
Oct 13, 2015	30.63	31.10	30.44	30.45	169,951	-0.30(-0.98%)
Oct 12, 2015	30.48	30.80	30.10	30.75	106,904	+0.27(+0.88%)
Oct 09, 2015	30.82	30.87	30.40	30.48	176,485	-0.22(-0.72%)
Oct 08, 2015	30.19	30.72	30.12	30.70	165,198	+0.39(+1.28%)
Oct 07, 2015	29.90	30.32	29.78	30.32	161,947	+0.58(+1.94%)
Oct 06, 2015	29.75	29.94	29.52	29.74	138,459	+0.00(+0.00%)
Oct 05, 2015	29.32	29.78	29.32	29.74	116,113	+0.67(+2.29%)
Oct 02, 2015	28.93	29.07	28.60	29.07	394,861	-0.21(-0.70%)
Oct 01, 2015	29.47	29.53	28.90	29.28	175,027	-0.17(-0.57%)
Sep 30, 2015	29.44	29.53	29.04	29.44	252,458	+0.21(+0.70%)
Sep 29, 2015	29.38	29.54	29.06	29.24	199,778	-0.14(-0.49%)
Sep 28, 2015	29.18	29.51	28.98	29.38	297,212	+0.12(+0.41%)
Sep 25, 2015	29.15	29.56	28.88	29.26	236,105	+0.41(+1.43%)
Sep 24, 2015	28.34	28.92	28.34	28.85	137,028	+0.25(+0.86%)
Sep 23, 2015	28.35	28.70	28.22	28.60	148,919	+0.33(+1.18%)
Sep 22, 2015	28.10	28.45	28.08	28.27	89,807	-0.17(-0.58%)
Sep 21, 2015	28.21	28.61	28.21	28.44	113,477	+0.45(+1.61%)
Sep 18, 2015	27.76	28.10	27.64	27.99	822,466	-0.15(-0.53%)
Sep 17, 2015	28.43	28.97	27.90	28.14	313,233	-0.36(-1.25%)
Sep 16, 2015	28.40	28.62	28.02	28.49	149,321	+0.07(+0.25%)
Sep 15, 2015	27.98	28.57	27.98	28.42	112,437	+0.47(+1.67%)
Sep 14, 2015	28.07	28.28	27.88	27.96	203,738	-0.14(-0.51%)
Sep 11, 2015	27.92	28.17	27.75	28.10	94,033	+0.09(+0.31%)
Sep 10, 2015	27.80	28.25	27.61	28.01	100,460	+0.18(+0.65%)
Sep 09, 2015	28.11	28.25	27.79	27.83	119,106	-0.20(-0.73%)
Sep 08, 2015	27.83	28.08	27.48	28.03	88,365	+0.54(+1.97%)
Sep 04, 2015	27.43	27.49	27.49	27.49	108,242	-0.09(-0.31%)
Sep 03, 2015	27.45	27.79	27.45	27.58	123,209	+0.06(+0.23%)
Sep 02, 2015	27.34	27.52	27.20	27.52	122,539	+0.42(+1.57%)

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.