Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	29.07	29.47	28.83	29.42	191,294	+0.61(+2.12%)
Mar 28, 2014	28.67	29.18	28.44	28.81	117,485	+0.10(+0.34%)
Mar 27, 2014	29.24	29.36	28.62	28.71	216,859	-0.46(-1.58%)
Mar 26, 2014	29.75	29.75	29.15	29.17	149,793	-0.40(-1.35%)
Mar 25, 2014	29.79	29.88	29.51	29.57	210,228	-0.13(-0.43%)
Mar 24, 2014	29.73	30.07	29.45	29.70	188,455	-0.03(-0.10%)
Mar 21, 2014	29.58	30.64	29.41	29.73	1,043,887	+0.17(+0.59%)
Mar 20, 2014	28.73	29.65	28.73	29.55	272,082	+0.84(+2.94%)
Mar 19, 2014	28.57	29.02	28.44	28.71	232,543	-0.02(-0.08%)
Mar 18, 2014	28.74	28.74	28.41	28.73	337,328	-0.05(-0.16%)
Mar 17, 2014	28.46	28.80	28.46	28.78	175,470	+0.49(+1.73%)
Mar 14, 2014	28.01	28.47	28.00	28.29	111,625	+0.20(+0.70%)
Mar 13, 2014	28.31	28.37	27.94	28.09	117,314	-0.13(-0.45%)
Mar 12, 2014	28.07	28.27	27.78	28.22	136,443	-0.01(-0.03%)
Mar 11, 2014	28.44	28.49	27.99	28.23	120,313	-0.26(-0.92%)
Mar 10, 2014	28.34	28.49	28.04	28.49	167,281	+0.15(+0.53%)
Mar 07, 2014	28.37	28.64	28.20	28.34	127,927	+0.22(+0.77%)
Mar 06, 2014	28.02	28.19	27.98	28.12	108,929	+0.27(+0.97%)
Mar 05, 2014	27.99	27.99	27.72	27.85	150,850	-0.13(-0.48%)
Mar 04, 2014	27.39	28.20	27.39	27.99	678,634	+0.88(+3.23%)
Mar 03, 2014	27.06	27.18	26.80	27.11	137,428	-0.15(-0.55%)
Feb 28, 2014	26.94	27.53	26.71	27.26	270,164	+0.36(+1.34%)
Feb 27, 2014	26.77	26.92	26.41	26.90	177,464	+0.12(+0.45%)
Feb 26, 2014	26.39	26.86	26.34	26.78	313,926	+0.80(+3.08%)
Feb 25, 2014	26.21	26.30	25.90	25.98	94,810	-0.23(-0.89%)
Feb 24, 2014	26.16	26.43	25.83	26.21	153,403	+0.38(+1.48%)
Feb 21, 2014	25.83	26.10	25.70	25.83	244,346	+0.13(+0.50%)
Feb 20, 2014	25.25	25.71	25.08	25.70	312,007	+0.46(+1.81%)
Feb 19, 2014	25.96	26.13	25.25	25.25	292,557	-0.79(-3.05%)
Feb 18, 2014	25.88	26.09	25.73	26.04	135,451	+0.24(+0.93%)
Feb 14, 2014	25.84	25.80	25.80	25.80	114,394	-0.01(-0.03%)
Feb 13, 2014	25.57	25.85	25.43	25.81	140,334	+0.06(+0.23%)
Feb 12, 2014	25.97	26.36	25.69	25.75	140,650	-0.18(-0.69%)
Feb 11, 2014	25.87	26.17	25.55	25.93	135,908	+0.10(+0.41%)
Feb 10, 2014	25.72	25.86	25.34	25.82	214,650	+0.11(+0.44%)
Feb 07, 2014	25.79	25.97	25.40	25.71	170,916	-0.02(-0.09%)
Feb 06, 2014	25.73	25.84	25.52	25.73	131,665	+0.11(+0.44%)
Feb 05, 2014	25.71	25.93	25.48	25.62	224,491	-0.22(-0.84%)
Feb 04, 2014	25.67	26.11	25.30	25.84	142,717	+0.22(+0.88%)
Feb 03, 2014	26.56	26.82	25.52	25.61	286,895	-1.03(-3.85%)
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%)