Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.59	16.09	15.47	15.92	718,558	+0.30(+1.93%)
Oct 30, 2006	14.93	15.66	14.86	15.62	552,653	+0.68(+4.54%)
Oct 27, 2006	14.99	15.04	14.80	14.94	110,811	-0.12(-0.77%)
Oct 26, 2006	15.03	15.06	14.83	15.06	140,309	+0.13(+0.90%)
Oct 25, 2006	14.79	14.94	14.72	14.92	259,392	+0.01(+0.09%)
Oct 24, 2006	14.80	14.93	14.35	14.91	686,095	+0.25(+1.70%)
Oct 23, 2006	14.78	14.83	14.60	14.66	305,434	-0.17(-1.12%)
Oct 20, 2006	15.05	15.05	14.79	14.83	95,516	-0.17(-1.11%)
Oct 19, 2006	14.92	14.99	14.87	14.99	133,754	+0.08(+0.52%)
Oct 18, 2006	14.97	15.03	14.86	14.92	112,372	+0.05(+0.34%)
Oct 17, 2006	14.94	14.94	14.63	14.86	101,603	-0.12(-0.77%)
Oct 16, 2006	14.89	14.98	14.80	14.98	118,771	+0.10(+0.65%)
Oct 13, 2006	14.89	14.90	14.79	14.88	86,152	+0.02(+0.13%)
Oct 12, 2006	14.72	14.87	14.64	14.86	127,667	+0.22(+1.53%)
Oct 11, 2006	14.69	14.70	14.47	14.64	166,373	-0.04(-0.31%)
Oct 10, 2006	14.76	14.84	14.59	14.69	129,696	-0.06(-0.43%)
Oct 09, 2006	14.65	14.75	14.44	14.75	121,892	+0.07(+0.48%)
Oct 06, 2006	14.62	14.72	14.40	14.68	160,286	+0.06(+0.44%)
Oct 05, 2006	14.51	14.65	14.47	14.62	140,309	+0.16(+1.11%)
Oct 04, 2006	14.15	14.48	14.11	14.45	187,911	+0.28(+1.99%)
Oct 03, 2006	14.06	14.31	13.96	14.17	131,725	+0.10(+0.68%)

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.