Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.04	34.38	33.86	34.19	165,873	+0.20(+0.58%)
Nov 27, 2015	33.69	34.05	33.51	34.00	73,567	+0.30(+0.89%)
Nov 25, 2015	33.66	33.69	33.69	33.69	120,838	-0.01(-0.02%)
Nov 24, 2015	33.30	33.71	33.09	33.70	160,158	+0.14(+0.43%)
Nov 23, 2015	33.48	33.71	33.23	33.56	208,660	+0.07(+0.21%)
Nov 20, 2015	33.49	33.72	33.17	33.49	189,276	+0.23(+0.69%)
Nov 19, 2015	33.35	33.60	33.15	33.26	122,918	-0.22(-0.66%)
Nov 18, 2015	32.97	33.61	32.83	33.48	252,306	+0.57(+1.73%)
Nov 17, 2015	32.86	33.23	32.46	32.91	213,431	+0.21(+0.63%)
Nov 16, 2015	32.35	32.72	32.11	32.70	313,569	+0.29(+0.91%)
Nov 13, 2015	32.64	33.12	32.27	32.41	125,156	-0.47(-1.42%)
Nov 12, 2015	33.24	33.34	32.81	32.88	83,334	-0.58(-1.73%)
Nov 11, 2015	33.88	34.26	33.32	33.46	105,235	-0.24(-0.71%)
Nov 10, 2015	33.49	34.00	33.38	33.69	147,906	+0.05(+0.14%)
Nov 09, 2015	33.98	34.15	33.40	33.65	167,715	-0.33(-0.98%)
Nov 06, 2015	33.63	34.51	33.30	33.98	218,319	+0.77(+2.32%)
Nov 05, 2015	32.78	33.41	32.78	33.21	200,804	+0.45(+1.38%)
Nov 04, 2015	32.85	32.91	32.45	32.76	207,705	-0.10(-0.29%)
Nov 03, 2015	32.36	32.85	32.03	32.85	250,977	+0.52(+1.59%)
Nov 02, 2015	32.35	32.64	32.12	32.34	193,988	+0.02(+0.07%)
Oct 30, 2015	32.88	32.88	32.08	32.31	258,136	-0.62(-1.88%)
Oct 29, 2015	32.74	32.94	32.41	32.93	261,605	-0.02(-0.07%)
Oct 28, 2015	31.63	32.99	31.55	32.96	194,013	+1.34(+4.24%)
Oct 27, 2015	31.71	31.97	31.47	31.62	175,481	-0.35(-1.09%)
Oct 26, 2015	32.20	32.20	31.57	31.97	201,614	-0.47(-1.44%)
Oct 23, 2015	31.87	32.47	31.74	32.43	216,768	+0.96(+3.05%)
Oct 22, 2015	30.93	32.11	30.54	31.47	306,651	+0.83(+2.72%)
Oct 21, 2015	31.15	31.31	30.59	30.64	199,802	-0.46(-1.48%)
Oct 20, 2015	30.73	31.16	30.73	31.10	102,374	+0.34(+1.11%)
Oct 19, 2015	30.59	30.96	30.59	30.76	104,051	+0.03(+0.10%)
Oct 16, 2015	30.87	30.99	30.44	30.73	142,962	-0.03(-0.10%)
Oct 15, 2015	30.00	30.77	29.84	30.76	225,403	+0.94(+3.14%)
Oct 14, 2015	30.44	30.52	29.76	29.82	224,929	-0.65(-2.13%)
Oct 13, 2015	30.66	31.13	30.47	30.48	169,814	-0.30(-0.98%)
Oct 12, 2015	30.51	30.82	30.13	30.78	106,818	+0.27(+0.88%)
Oct 09, 2015	30.85	30.90	30.42	30.51	176,342	-0.22(-0.72%)
Oct 08, 2015	30.21	30.74	30.14	30.73	165,065	+0.39(+1.28%)
Oct 07, 2015	29.92	30.35	29.80	30.34	161,817	+0.58(+1.94%)
Oct 06, 2015	29.78	29.96	29.55	29.76	138,348	+0.00(+0.00%)
Oct 05, 2015	29.34	29.80	29.34	29.76	116,019	+0.67(+2.29%)
Oct 02, 2015	28.95	29.10	28.63	29.10	394,542	-0.21(-0.70%)
Oct 01, 2015	29.49	29.56	28.92	29.30	174,885	-0.17(-0.56%)
Sep 30, 2015	29.47	29.56	29.06	29.47	252,255	+0.21(+0.70%)
Sep 29, 2015	29.40	29.56	29.09	29.26	199,617	-0.14(-0.49%)
Sep 28, 2015	29.20	29.53	29.00	29.40	296,972	+0.12(+0.41%)
Sep 25, 2015	29.17	29.59	28.90	29.29	235,915	+0.41(+1.43%)
Sep 24, 2015	28.37	28.95	28.37	28.87	136,917	+0.25(+0.86%)
Sep 23, 2015	28.37	28.72	28.24	28.63	148,799	+0.33(+1.18%)
Sep 22, 2015	28.12	28.48	28.10	28.29	89,735	-0.17(-0.59%)
Sep 21, 2015	28.23	28.64	28.23	28.46	113,385	+0.45(+1.61%)
Sep 18, 2015	27.78	28.12	27.66	28.01	821,803	-0.15(-0.53%)
Sep 17, 2015	28.45	28.99	27.92	28.16	312,980	-0.36(-1.25%)
Sep 16, 2015	28.42	28.64	28.04	28.52	149,200	+0.07(+0.25%)
Sep 15, 2015	28.00	28.59	28.00	28.45	112,346	+0.47(+1.67%)
Sep 14, 2015	28.09	28.30	27.90	27.98	203,574	-0.14(-0.51%)
Sep 11, 2015	27.95	28.19	27.77	28.12	93,957	+0.09(+0.31%)
Sep 10, 2015	27.82	28.28	27.63	28.03	100,379	+0.18(+0.65%)
Sep 09, 2015	28.14	28.27	27.81	27.85	119,010	-0.20(-0.73%)
Sep 08, 2015	27.85	28.10	27.51	28.06	88,294	+0.54(+1.97%)
Sep 04, 2015	27.45	27.51	27.51	27.51	108,155	-0.09(-0.31%)
Sep 03, 2015	27.47	27.82	27.47	27.60	123,110	+0.06(+0.23%)
Sep 02, 2015	27.36	27.54	27.22	27.54	122,440	+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.