Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	21.74	21.77	21.51	21.64	214,334	+0.00(+0.00%)
Mar 27, 2013	21.66	21.80	21.58	21.64	179,916	-0.18(-0.84%)
Mar 26, 2013	21.82	21.82	21.61	21.82	198,179	+0.12(+0.54%)
Mar 25, 2013	21.71	21.81	21.54	21.71	132,857	+0.06(+0.27%)
Mar 22, 2013	21.60	21.73	21.57	21.65	158,011	+0.04(+0.17%)
Mar 21, 2013	21.77	21.88	21.53	21.61	287,940	-0.24(-1.10%)
Mar 20, 2013	21.85	21.88	21.71	21.85	145,774	+0.10(+0.44%)
Mar 19, 2013	21.59	21.78	21.55	21.76	207,062	+0.18(+0.85%)
Mar 18, 2013	21.48	21.71	21.41	21.58	329,402	-0.12(-0.54%)
Mar 15, 2013	21.58	21.72	21.56	21.69	616,595	+0.14(+0.64%)
Mar 14, 2013	21.30	21.56	21.25	21.55	223,801	+0.26(+1.20%)
Mar 13, 2013	21.19	21.39	21.04	21.30	348,844	+0.24(+1.14%)
Mar 12, 2013	21.00	21.09	20.91	21.06	259,341	+0.01(+0.03%)
Mar 11, 2013	21.11	21.15	21.01	21.05	207,362	-0.11(-0.51%)
Mar 08, 2013	21.36	21.36	21.02	21.16	267,096	-0.04(-0.17%)
Mar 07, 2013	21.19	21.20	21.01	21.19	129,976	+0.10(+0.48%)
Mar 06, 2013	21.04	21.09	20.93	21.09	106,451	+0.16(+0.76%)
Mar 05, 2013	20.98	21.09	20.89	20.93	266,003	+0.08(+0.38%)
Mar 04, 2013	20.85	20.92	20.70	20.85	255,314	-0.01(-0.07%)
Mar 01, 2013	20.73	20.91	20.53	20.87	158,305	-0.02(-0.10%)
Feb 28, 2013	20.82	20.92	20.72	20.89	197,673	+0.09(+0.42%)
Feb 27, 2013	20.66	20.93	20.58	20.80	138,059	+0.09(+0.45%)
Feb 26, 2013	20.64	20.83	20.41	20.71	224,861	+0.22(+1.06%)
Feb 25, 2013	21.08	21.09	20.45	20.49	195,842	-0.48(-2.31%)
Feb 22, 2013	20.88	20.98	20.79	20.98	138,988	+0.25(+1.19%)
Feb 21, 2013	20.83	21.08	20.63	20.73	220,280	-0.11(-0.52%)
Feb 20, 2013	21.17	21.21	20.83	20.84	286,900	-0.35(-1.67%)
Feb 19, 2013	21.02	21.19	20.94	21.19	394,691	+0.20(+0.97%)
Feb 15, 2013	20.93	21.09	20.67	20.99	372,010	+0.16(+0.76%)
Feb 14, 2013	20.91	21.04	20.72	20.83	178,754	-0.15(-0.72%)
Feb 13, 2013	21.21	21.21	20.83	20.98	315,243	-0.14(-0.68%)
Feb 12, 2013	21.01	21.16	20.98	21.13	131,661	+0.17(+0.83%)
Feb 11, 2013	20.98	20.98	20.77	20.96	152,571	+0.03(+0.14%)
Feb 08, 2013	20.96	21.05	20.83	20.93	135,461	+0.06(+0.28%)
Feb 07, 2013	20.96	20.96	20.70	20.87	185,285	-0.04(-0.17%)
Feb 06, 2013	20.67	20.91	20.62	20.91	219,956	+0.28(+1.37%)
Feb 04, 2013	20.77	20.80	20.58	20.62	301,067	-0.24(-1.14%)
Feb 01, 2013	20.67	20.92	20.55	20.86	511,850	+0.31(+1.51%)
Jan 31, 2013	20.68	20.79	20.54	20.55	441,602	-0.12(-0.56%)
Jan 30, 2013	20.84	20.84	20.55	20.67	291,738	-0.21(-1.00%)
Jan 29, 2013	20.76	20.88	20.73	20.88	286,398	+0.07(+0.35%)
Jan 28, 2013	20.70	20.88	20.60	20.80	327,592	+0.14(+0.70%)
Jan 25, 2013	20.77	20.84	20.46	20.66	430,075	+0.09(+0.46%)
Jan 24, 2013	20.51	20.96	20.34	20.56	379,307	+0.13(+0.64%)
Jan 23, 2013	20.91	20.97	20.27	20.43	257,902	-0.39(-1.88%)
Jan 22, 2013	20.63	20.91	20.51	20.83	289,781	+0.21(+1.02%)
Jan 18, 2013	20.52	20.69	20.24	20.62	281,897	+0.14(+0.71%)
Jan 17, 2013	20.29	20.52	20.24	20.47	136,097	+0.28(+1.40%)
Jan 16, 2013	20.25	20.26	20.09	20.19	215,238	-0.15(-0.75%)
Jan 15, 2013	20.12	20.37	20.12	20.34	138,658	+0.16(+0.79%)
Jan 14, 2013	19.99	20.18	19.86	20.18	226,910	+0.21(+1.05%)
Jan 11, 2013	20.35	20.35	19.75	19.97	481,885	-0.35(-1.74%)
Jan 10, 2013	20.51	20.51	20.30	20.33	188,961	-0.04(-0.21%)
Jan 09, 2013	20.43	20.49	20.25	20.37	153,783	-0.01(-0.07%)
Jan 08, 2013	20.43	20.43	20.23	20.38	160,880	-0.04(-0.21%)
Jan 07, 2013	20.59	20.61	20.33	20.43	199,206	-0.22(-1.09%)
Jan 04, 2013	20.77	20.82	20.62	20.65	221,937	-0.02(-0.10%)
Jan 03, 2013	20.54	20.71	20.28	20.67	307,035	+0.16(+0.78%)
Jan 02, 2013	20.13	20.53	20.06	20.51	353,312	+0.75(+3.77%)
Dec 31, 2012	19.51	19.80	19.39	19.77	167,835	+0.30(+1.52%)
Dec 28, 2012	19.46	19.72	19.35	19.47	131,802	-0.12(-0.63%)
Dec 27, 2012	19.54	19.63	19.27	19.60	183,490	+0.01(+0.04%)
Dec 26, 2012	19.74	19.79	19.54	19.59	138,210	-0.15(-0.77%)
Dec 24, 2012	19.73	19.81	19.64	19.74	49,905	-0.07(-0.36%)
Dec 21, 2012	19.81	20.01	19.70	19.81	745,949	-0.17(-0.87%)
Dec 20, 2012	19.82	20.07	19.77	19.99	145,259	+0.17(+0.88%)
Dec 19, 2012	19.91	20.03	19.74	19.81	147,425	-0.04(-0.22%)
Dec 18, 2012	19.50	19.86	19.49	19.86	170,162	+0.35(+1.78%)
Dec 17, 2012	19.06	19.51	18.97	19.51	220,118	+0.51(+2.70%)
Dec 14, 2012	19.12	19.15	18.97	18.99	207,310	-0.11(-0.57%)
Dec 13, 2012	19.46	19.46	19.01	19.10	258,389	-0.35(-1.82%)
Dec 12, 2012	19.85	19.85	19.42	19.46	153,781	-0.23(-1.18%)
Dec 11, 2012	19.60	19.78	19.59	19.69	124,956	+0.13(+0.66%)
Dec 10, 2012	19.48	19.61	19.41	19.56	116,551	+0.09(+0.44%)
Dec 07, 2012	19.67	19.68	19.37	19.47	99,872	-0.15(-0.77%)
Dec 06, 2012	19.53	19.69	19.28	19.62	243,759	+0.13(+0.66%)
Dec 05, 2012	19.22	19.56	19.22	19.50	196,220	+0.17(+0.89%)
Dec 04, 2012	19.42	19.52	19.27	19.32	271,272	+0.06(+0.33%)
Nov 30, 2012	19.45	19.45	19.04	19.26	339,383	-0.13(-0.67%)
Nov 29, 2012	19.36	19.51	19.19	19.39	165,845	+0.18(+0.93%)
Nov 28, 2012	19.13	19.22	18.74	19.21	137,990	+0.06(+0.30%)
Nov 27, 2012	19.36	19.42	19.10	19.15	153,750	-0.24(-1.26%)
Nov 26, 2012	19.14	19.40	19.14	19.40	146,759	+0.12(+0.63%)
Nov 23, 2012	19.02	19.27	18.96	19.27	79,774	+0.35(+1.86%)
Nov 21, 2012	18.99	19.04	18.79	18.92	66,653	+0.01(+0.08%)
Nov 20, 2012	18.78	19.04	18.72	18.91	116,641	+0.04(+0.19%)
Nov 19, 2012	18.79	18.89	18.62	18.87	168,042	+0.29(+1.54%)
Nov 16, 2012	18.44	18.62	18.33	18.59	260,961	+0.09(+0.46%)
Nov 15, 2012	18.34	18.61	18.27	18.50	211,357	+0.11(+0.62%)
Nov 14, 2012	18.72	18.76	18.30	18.39	174,407	-0.26(-1.38%)
Nov 13, 2012	18.79	18.95	18.64	18.64	73,542	-0.22(-1.18%)
Nov 12, 2012	18.92	19.01	18.75	18.87	61,556	+0.01(+0.08%)
Nov 09, 2012	18.83	19.15	18.71	18.85	104,736	+0.01(+0.08%)
Nov 08, 2012	18.99	19.12	18.83	18.84	209,412	-0.14(-0.72%)
Nov 07, 2012	19.54	19.54	18.94	18.97	180,628	-0.73(-3.71%)
Nov 06, 2012	19.50	19.76	19.40	19.70	82,671	+0.30(+1.55%)
Nov 05, 2012	19.43	19.47	19.19	19.40	124,422	-0.01(-0.04%)
Nov 02, 2012	20.02	20.04	19.41	19.41	173,947	-0.47(-2.34%)
Nov 01, 2012	19.85	20.05	19.65	19.88	180,448	+0.11(+0.54%)
Oct 31, 2012	19.59	19.78	19.45	19.77	151,494	+0.12(+0.62%)
Oct 26, 2012	19.69	19.65	19.65	19.65	159,247	-0.04(-0.22%)
Oct 25, 2012	19.93	20.01	19.48	19.69	160,324	-0.06(-0.33%)
Oct 24, 2012	19.77	19.86	19.69	19.75	124,579	+0.09(+0.47%)
Oct 23, 2012	19.58	19.70	19.42	19.66	222,121	+0.16(+0.81%)
Oct 19, 2012	19.47	19.57	19.38	19.50	177,487	-0.04(-0.18%)
Oct 18, 2012	19.76	19.82	19.54	19.54	171,945	-0.24(-1.20%)
Oct 17, 2012	19.62	19.83	19.44	19.78	140,812	+0.24(+1.21%)
Oct 16, 2012	19.97	19.97	19.46	19.54	209,391	-0.28(-1.41%)
Oct 15, 2012	19.74	19.94	19.73	19.82	207,656	+0.11(+0.58%)
Oct 12, 2012	20.32	20.32	19.68	19.70	277,013	-0.67(-3.31%)
Oct 11, 2012	20.51	20.52	20.35	20.38	145,228	+0.04(+0.21%)
Oct 10, 2012	20.28	20.40	20.24	20.33	222,571	+0.12(+0.60%)
Oct 09, 2012	20.28	20.33	20.17	20.21	230,997	-0.03(-0.14%)
Oct 08, 2012	20.27	20.34	20.21	20.24	133,404	-0.11(-0.56%)
Oct 05, 2012	20.44	20.66	20.30	20.36	120,021	+0.00(+0.00%)
Oct 04, 2012	20.21	20.38	20.10	20.36	278,824	+0.22(+1.10%)
Oct 03, 2012	20.13	20.23	20.08	20.13	235,949	+0.01(+0.07%)
Oct 02, 2012	20.23	20.31	20.05	20.12	180,415	-0.08(-0.39%)
Oct 01, 2012	20.31	20.51	20.08	20.20	185,779	+0.00(+0.00%)
Sep 28, 2012	20.43	20.51	20.19	20.20	248,291	-0.31(-1.50%)
Sep 27, 2012	20.46	20.58	20.34	20.51	243,123	+0.06(+0.28%)
Sep 26, 2012	20.60	20.80	20.36	20.45	246,983	-0.11(-0.56%)
Sep 25, 2012	20.89	20.99	20.50	20.56	306,192	-0.23(-1.10%)
Sep 24, 2012	20.64	20.97	20.61	20.79	196,321	+0.17(+0.83%)
Sep 21, 2012	20.81	20.93	20.61	20.62	770,042	+0.01(+0.07%)
Sep 20, 2012	20.48	20.71	20.47	20.61	201,894	-0.04(-0.17%)
Sep 19, 2012	20.69	20.75	20.56	20.64	230,712	-0.05(-0.24%)
Sep 18, 2012	20.65	20.78	20.54	20.69	225,371	+0.04(+0.21%)
Sep 17, 2012	20.87	21.03	20.60	20.65	213,011	-0.34(-1.64%)
Sep 14, 2012	20.84	21.14	20.84	20.99	457,741	+0.25(+1.21%)
Sep 13, 2012	20.46	20.97	20.35	20.74	397,026	+0.22(+1.08%)
Sep 12, 2012	20.46	20.58	20.30	20.52	199,265	+0.13(+0.63%)
Sep 11, 2012	20.28	20.51	20.22	20.39	255,830	+0.04(+0.21%)
Sep 10, 2012	20.55	20.58	20.33	20.35	157,759	-0.23(-1.10%)
Sep 07, 2012	20.56	20.70	20.43	20.58	132,335	+0.13(+0.66%)
Sep 06, 2012	20.16	20.58	20.16	20.44	201,973	+0.33(+1.66%)
Sep 05, 2012	20.26	20.26	19.99	20.11	154,733	-0.06(-0.32%)
Sep 04, 2012	19.87	20.19	19.75	20.17	164,160	+0.27(+1.36%)
Aug 31, 2012	20.15	20.16	19.86	19.90	158,930	-0.09(-0.46%)
Aug 30, 2012	20.09	20.09	19.91	19.99	117,488	-0.23(-1.16%)
Aug 29, 2012	20.04	20.38	19.98	20.23	122,819	+0.37(+1.86%)
Aug 27, 2012	19.77	19.98	19.72	19.86	207,577	+0.15(+0.76%)
Aug 24, 2012	19.62	19.86	19.55	19.71	264,116	+0.04(+0.22%)
Aug 23, 2012	19.89	19.89	19.66	19.67	189,814	-0.28(-1.42%)
Aug 22, 2012	20.09	20.13	19.86	19.95	199,880	-0.18(-0.88%)
Aug 21, 2012	20.11	20.57	20.04	20.13	141,568	+0.02(+0.11%)
Aug 20, 2012	20.00	20.16	19.89	20.11	171,265	+0.04(+0.21%)
Aug 17, 2012	19.84	20.07	19.77	20.07	143,757	+0.18(+0.93%)
Aug 16, 2012	19.70	19.94	19.64	19.88	149,084	+0.13(+0.68%)
Aug 15, 2012	19.49	19.75	19.48	19.75	146,763	+0.20(+1.02%)
Aug 14, 2012	19.64	19.77	19.45	19.55	149,190	+0.01(+0.04%)
Aug 13, 2012	19.48	19.61	19.37	19.54	141,433	-0.02(-0.11%)
Aug 10, 2012	19.53	19.65	19.45	19.56	106,759	-0.01(-0.07%)
Aug 09, 2012	19.62	19.70	19.52	19.58	113,405	-0.12(-0.61%)
Aug 08, 2012	19.52	19.79	19.52	19.70	183,575	-0.06(-0.29%)
Aug 07, 2012	19.75	19.95	19.71	19.75	162,986	+0.06(+0.29%)
Aug 06, 2012	19.77	19.88	19.69	19.70	136,042	-0.02(-0.11%)
Aug 03, 2012	19.24	19.75	19.24	19.72	217,257	+0.69(+3.62%)
Aug 02, 2012	18.99	19.11	18.87	19.03	186,484	-0.11(-0.56%)
Aug 01, 2012	19.56	19.62	19.11	19.14	163,472	-0.39(-2.00%)
Jul 31, 2012	19.45	19.65	19.25	19.53	207,542	-0.01(-0.04%)
Jul 30, 2012	19.67	19.75	19.46	19.53	157,724	-0.09(-0.43%)
Jul 27, 2012	19.31	19.75	19.13	19.62	274,657	+0.43(+2.26%)
Jul 26, 2012	19.29	19.34	19.04	19.18	163,113	+0.12(+0.63%)
Jul 25, 2012	19.06	19.23	18.87	19.06	139,805	+0.23(+1.21%)
Jul 24, 2012	18.97	19.02	18.67	18.84	169,548	-0.07(-0.38%)
Jul 23, 2012	18.81	19.05	18.81	18.91	197,591	-0.18(-0.93%)
Jul 20, 2012	19.14	19.20	18.94	19.09	175,055	-0.21(-1.10%)
Jul 19, 2012	19.64	19.66	19.18	19.30	229,565	-0.28(-1.41%)
Jul 18, 2012	19.58	19.80	19.51	19.58	153,345	-0.06(-0.32%)
Jul 17, 2012	19.53	19.77	19.32	19.64	136,517	+0.16(+0.84%)
Jul 16, 2012	19.57	19.64	19.41	19.48	109,509	-0.18(-0.90%)
Jul 13, 2012	19.21	19.67	19.21	19.65	162,965	+0.45(+2.37%)
Jul 12, 2012	19.14	19.27	18.96	19.20	174,434	-0.04(-0.22%)
Jul 11, 2012	19.37	19.37	19.08	19.24	170,246	-0.10(-0.51%)
Jul 10, 2012	19.31	19.38	19.16	19.34	234,190	+0.18(+0.93%)
Jul 09, 2012	19.29	19.29	19.09	19.16	236,770	-0.16(-0.81%)
Jul 06, 2012	19.14	19.42	19.04	19.32	167,803	-0.04(-0.18%)
Jul 05, 2012	19.32	19.43	19.28	19.36	143,415	-0.05(-0.26%)
Jul 03, 2012	19.40	19.41	19.27	19.40	151,105	-0.03(-0.15%)
Jul 02, 2012	19.26	19.52	19.06	19.43	202,171	+0.18(+0.96%)
Jun 29, 2012	19.17	19.25	19.04	19.25	298,898	+0.38(+2.03%)
Jun 28, 2012	18.69	18.87	18.42	18.87	303,342	-0.04(-0.19%)
Jun 27, 2012	18.56	18.94	18.44	18.90	138,401	+0.41(+2.23%)
Jun 26, 2012	18.47	18.62	18.42	18.49	144,532	+0.10(+0.54%)
Jun 25, 2012	18.35	18.49	18.31	18.39	225,562	-0.18(-0.96%)
Jun 22, 2012	18.52	18.67	18.39	18.57	374,605	+0.18(+1.00%)
Jun 21, 2012	18.81	18.94	18.35	18.38	213,899	-0.40(-2.15%)
Jun 20, 2012	18.87	18.96	18.71	18.79	114,691	-0.11(-0.60%)
Jun 19, 2012	18.61	18.97	18.55	18.90	175,748	+0.37(+1.99%)
Jun 18, 2012	18.51	18.74	18.51	18.53	169,408	-0.07(-0.38%)
Jun 15, 2012	18.55	18.73	18.50	18.60	469,992	+0.02(+0.11%)
Jun 14, 2012	18.48	18.65	18.43	18.58	136,461	+0.15(+0.81%)
Jun 13, 2012	18.48	18.71	18.32	18.43	189,626	-0.05(-0.27%)
Jun 12, 2012	18.34	18.48	18.17	18.48	219,819	+0.22(+1.19%)
Jun 11, 2012	18.86	18.93	18.21	18.26	219,974	-0.42(-2.26%)
Jun 08, 2012	18.40	18.80	18.30	18.69	149,393	+0.22(+1.22%)
Jun 07, 2012	18.62	18.71	18.43	18.46	176,646	+0.08(+0.42%)
Jun 06, 2012	18.10	18.38	18.00	18.38	279,056	+0.43(+2.39%)
Jun 05, 2012	17.92	18.24	17.89	17.96	251,887	-0.06(-0.35%)
Jun 04, 2012	18.17	18.20	17.84	18.02	240,606	-0.02(-0.12%)
Jun 01, 2012	18.35	18.48	17.98	18.04	222,036	-0.66(-3.53%)
May 31, 2012	18.66	18.83	18.43	18.70	192,568	+0.08(+0.45%)
May 30, 2012	18.78	18.86	18.59	18.62	163,363	-0.32(-1.67%)
May 29, 2012	18.99	18.99	18.70	18.93	110,049	+0.12(+0.64%)
May 25, 2012	19.00	19.02	18.74	18.81	171,181	-0.23(-1.22%)
May 24, 2012	18.89	19.05	18.70	19.04	171,147	+0.22(+1.16%)
May 23, 2012	18.61	18.88	18.48	18.83	152,040	+0.08(+0.41%)
May 22, 2012	18.69	18.97	18.64	18.75	250,333	+0.05(+0.26%)
May 21, 2012	18.64	18.86	18.48	18.70	210,030	+0.15(+0.80%)
May 18, 2012	18.53	18.83	18.50	18.55	331,375	+0.01(+0.08%)
May 17, 2012	18.78	18.82	18.50	18.54	424,794	-0.22(-1.20%)
May 16, 2012	19.04	19.16	18.71	18.76	285,084	-0.19(-1.00%)
May 15, 2012	19.02	19.21	18.87	18.95	265,279	-0.01(-0.07%)
May 14, 2012	19.05	19.17	18.92	18.97	246,327	-0.27(-1.42%)
May 11, 2012	19.45	19.60	19.16	19.24	462,656	-0.40(-2.04%)
May 10, 2012	19.59	19.72	19.49	19.64	351,909	+0.22(+1.16%)
May 09, 2012	19.66	19.71	19.33	19.42	392,010	-0.48(-2.44%)
May 08, 2012	19.40	19.93	19.37	19.90	635,005	+0.36(+1.83%)
May 07, 2012	19.25	19.71	19.25	19.54	280,922	+0.20(+1.05%)
May 04, 2012	19.45	19.48	19.19	19.34	257,421	-0.22(-1.11%)
May 03, 2012	19.72	19.75	19.42	19.56	214,531	-0.12(-0.61%)
May 02, 2012	19.56	19.78	19.35	19.68	287,432	+0.03(+0.14%)
May 01, 2012	19.73	20.03	19.63	19.65	462,542	-0.11(-0.57%)
Apr 30, 2012	20.11	20.11	19.73	19.76	253,821	-0.39(-1.95%)
Apr 27, 2012	19.96	20.23	19.75	20.15	290,424	+0.27(+1.38%)
Apr 26, 2012	19.67	19.96	19.56	19.88	381,648	+0.13(+0.68%)
Apr 25, 2012	20.20	20.34	19.56	19.75	463,759	-0.38(-1.89%)
Apr 24, 2012	19.84	20.21	19.84	20.13	259,682	+0.30(+1.49%)
Apr 23, 2012	19.85	19.89	19.66	19.83	228,369	-0.25(-1.26%)
Apr 20, 2012	20.11	20.27	19.96	20.08	237,404	+0.21(+1.06%)
Apr 19, 2012	19.95	20.11	19.67	19.87	286,422	+0.01(+0.04%)
Apr 18, 2012	20.03	20.03	19.77	19.87	199,420	-0.20(-1.02%)
Apr 17, 2012	19.81	20.25	19.81	20.07	261,508	+0.39(+2.00%)
Apr 16, 2012	19.59	19.82	19.41	19.68	158,789	+0.22(+1.12%)
Apr 13, 2012	19.85	19.86	19.42	19.46	307,539	-0.47(-2.36%)
Apr 12, 2012	19.71	20.08	19.71	19.93	481,157	+0.24(+1.21%)
Apr 11, 2012	19.68	19.71	19.49	19.69	373,567	+0.25(+1.30%)
Apr 10, 2012	19.76	19.81	19.42	19.44	400,912	-0.28(-1.43%)
Apr 09, 2012	19.68	19.85	19.64	19.72	286,165	-0.34(-1.68%)
Apr 05, 2012	20.03	20.17	19.97	20.06	189,463	-0.13(-0.63%)
Apr 04, 2012	20.23	20.39	20.03	20.18	232,159	-0.32(-1.58%)
Apr 03, 2012	20.63	20.71	20.29	20.51	301,965	-0.14(-0.68%)