Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	31.01	31.17	30.63	30.75	176,647	-0.34(-1.09%)
Mar 30, 2016	31.07	31.30	30.94	31.09	175,874	+0.19(+0.63%)
Mar 29, 2016	30.47	30.92	30.19	30.89	240,362	+0.27(+0.89%)
Mar 28, 2016	30.51	30.88	30.31	30.62	163,074	+0.15(+0.50%)
Mar 24, 2016	30.30	30.47	30.47	30.47	130,973	-0.06(-0.18%)
Mar 23, 2016	30.81	30.94	30.44	30.52	223,126	-0.39(-1.25%)
Mar 22, 2016	30.90	31.07	30.62	30.91	204,852	-0.23(-0.72%)
Mar 21, 2016	31.30	31.63	30.91	31.14	314,652	-0.37(-1.17%)
Mar 18, 2016	31.44	31.53	31.18	31.51	935,094	+0.27(+0.85%)
Mar 17, 2016	30.53	31.38	30.28	31.24	326,023	+0.64(+2.10%)
Mar 16, 2016	30.62	31.10	30.38	30.60	169,866	-0.19(-0.60%)
Mar 15, 2016	30.85	31.20	30.70	30.78	164,923	-0.32(-1.03%)
Mar 14, 2016	31.15	31.30	30.78	31.10	159,746	-0.18(-0.57%)
Mar 11, 2016	30.81	31.33	30.74	31.28	172,469	+0.70(+2.29%)
Mar 10, 2016	30.62	30.83	30.11	30.58	172,093	+0.12(+0.39%)
Mar 09, 2016	31.00	31.12	30.39	30.46	168,822	-0.34(-1.09%)
Mar 08, 2016	31.04	31.23	30.75	30.80	238,643	-0.52(-1.66%)
Mar 07, 2016	30.80	31.35	30.80	31.31	184,391	+0.30(+0.98%)
Mar 04, 2016	31.08	31.22	30.69	31.01	216,109	+0.02(+0.08%)
Mar 03, 2016	30.57	31.01	30.45	30.99	249,766	+0.45(+1.46%)
Mar 02, 2016	30.43	30.57	30.10	30.54	172,230	+0.14(+0.45%)
Mar 01, 2016	29.78	30.40	29.78	30.40	182,459	+0.85(+2.86%)
Feb 29, 2016	30.02	30.05	29.53	29.56	233,711	-0.46(-1.54%)
Feb 26, 2016	29.63	30.13	29.51	30.02	155,377	+0.58(+1.98%)
Feb 25, 2016	29.34	29.49	29.02	29.44	216,628	+0.12(+0.41%)
Feb 24, 2016	28.90	29.33	28.52	29.32	148,479	+0.06(+0.19%)
Feb 23, 2016	29.57	29.60	29.17	29.26	154,964	-0.43(-1.45%)
Feb 22, 2016	29.73	29.89	29.54	29.69	165,821	+0.24(+0.81%)
Feb 19, 2016	29.15	29.70	29.03	29.45	214,597	+0.20(+0.68%)
Feb 18, 2016	29.45	29.53	29.02	29.26	197,542	-0.19(-0.65%)
Feb 17, 2016	29.89	29.90	29.38	29.45	230,248	-0.05(-0.16%)
Feb 16, 2016	29.44	29.67	29.04	29.49	219,508	+0.47(+1.62%)
Feb 12, 2016	28.46	29.02	29.02	29.02	252,432	+0.96(+3.41%)
Feb 11, 2016	27.94	28.27	27.70	28.07	234,917	-0.41(-1.46%)
Feb 10, 2016	28.70	29.06	28.45	28.48	213,380	-0.08(-0.28%)
Feb 09, 2016	28.25	28.74	28.17	28.56	246,928	-0.08(-0.28%)
Feb 08, 2016	28.36	28.75	28.01	28.64	270,194	-0.02(-0.08%)
Feb 05, 2016	29.24	29.52	28.66	28.66	349,067	-0.61(-2.07%)
Feb 04, 2016	29.19	29.63	29.00	29.27	188,550	+0.02(+0.05%)
Feb 03, 2016	29.27	29.44	28.50	29.26	250,197	+0.21(+0.71%)
Feb 02, 2016	29.23	29.28	28.86	29.05	322,800	-0.50(-1.70%)
Feb 01, 2016	29.87	29.87	29.34	29.55	250,296	-0.49(-1.65%)
Jan 29, 2016	29.31	30.05	29.02	30.05	539,642	+1.06(+3.66%)
Jan 28, 2016	28.82	29.38	28.68	28.98	323,508	+0.55(+1.94%)
Jan 27, 2016	28.18	28.92	27.94	28.43	295,808	+0.25(+0.88%)
Jan 26, 2016	27.74	28.31	27.69	28.19	307,769	+0.67(+2.44%)
Jan 25, 2016	28.20	28.20	27.36	27.52	319,934	-0.81(-2.85%)
Jan 22, 2016	28.45	28.45	27.94	28.32	371,428	+0.34(+1.23%)
Jan 21, 2016	28.62	28.84	27.96	27.98	406,594	-0.88(-3.04%)
Jan 20, 2016	28.43	29.11	28.05	28.86	415,061	+0.02(+0.06%)
Jan 19, 2016	29.23	29.45	28.70	28.84	262,860	-0.08(-0.28%)
Jan 15, 2016	28.42	28.92	28.92	28.92	329,603	-0.34(-1.17%)
Jan 14, 2016	29.10	29.55	28.65	29.26	276,827	+0.38(+1.33%)
Jan 13, 2016	30.19	30.45	28.84	28.88	328,763	-1.31(-4.34%)
Jan 12, 2016	30.40	30.40	29.71	30.19	247,480	+0.10(+0.35%)
Jan 11, 2016	30.03	30.45	29.93	30.09	245,144	+0.23(+0.78%)
Jan 08, 2016	30.36	30.65	29.83	29.85	316,133	-0.32(-1.06%)
Jan 07, 2016	30.47	30.85	30.16	30.17	281,818	-0.93(-2.98%)
Jan 06, 2016	30.72	31.21	30.56	31.10	210,327	-0.09(-0.28%)
Jan 05, 2016	30.96	31.34	30.85	31.19	258,587	+0.34(+1.11%)