Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	15.88	16.07	15.71	15.75	743,442	-0.17(-1.05%)
Mar 28, 2008	15.91	16.07	15.83	15.92	472,986	+0.06(+0.36%)
Mar 27, 2008	16.22	16.32	15.85	15.86	311,475	-0.26(-1.63%)
Mar 26, 2008	16.11	16.29	15.99	16.12	442,421	-0.09(-0.55%)
Mar 25, 2008	16.28	16.34	15.72	16.21	637,978	-0.04(-0.24%)
Mar 24, 2008	16.74	16.96	16.20	16.25	907,766	-0.46(-2.76%)
Mar 21, 2008	15.77	16.82	15.62	16.71	1,342,499	+0.00(+0.00%)
Mar 20, 2008	15.77	16.82	15.62	16.71	1,342,499	+1.06(+6.80%)
Mar 19, 2008	16.03	16.22	15.65	15.65	642,569	-0.33(-2.05%)
Mar 18, 2008	15.55	16.03	15.20	15.97	648,026	+0.56(+3.62%)
Mar 17, 2008	14.63	15.70	14.56	15.42	506,159	+0.36(+2.39%)
Mar 14, 2008	15.54	15.54	14.82	15.06	485,604	-0.38(-2.49%)
Mar 13, 2008	14.81	15.49	14.63	15.44	998,020	+0.49(+3.26%)
Mar 12, 2008	14.94	15.39	14.75	14.95	522,560	-0.05(-0.34%)
Mar 11, 2008	14.68	15.17	14.48	15.01	903,475	+0.76(+5.31%)
Mar 10, 2008	14.32	14.54	14.08	14.25	472,363	-0.08(-0.54%)
Mar 07, 2008	13.99	14.72	13.91	14.33	433,532	+0.15(+1.09%)
Mar 06, 2008	14.50	14.50	14.11	14.17	493,104	-0.38(-2.64%)
Mar 05, 2008	14.84	14.89	14.49	14.56	345,110	-0.17(-1.18%)
Mar 04, 2008	14.27	14.83	14.26	14.73	709,714	+0.28(+1.91%)

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.