Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.91	16.92	16.65	16.87	505,934	-0.03(-0.16%)
Apr 28, 2011	16.52	16.90	16.52	16.90	245,740	+0.33(+1.99%)
Apr 27, 2011	16.49	16.69	16.43	16.57	230,316	+0.07(+0.41%)
Apr 26, 2011	16.08	16.58	16.07	16.50	319,152	+0.44(+2.73%)
Apr 25, 2011	16.12	16.26	16.03	16.06	130,194	-0.08(-0.50%)
Apr 21, 2011	16.20	16.20	15.97	16.14	110,676	+0.02(+0.13%)
Apr 20, 2011	16.13	16.16	15.95	16.12	168,677	+0.18(+1.10%)
Apr 19, 2011	16.24	16.28	15.92	15.95	96,284	-0.21(-1.29%)
Apr 18, 2011	16.19	16.34	16.08	16.16	136,033	-0.22(-1.32%)
Apr 15, 2011	16.25	16.44	16.16	16.37	144,773	+0.08(+0.50%)
Apr 14, 2011	16.03	16.31	15.99	16.29	186,273	+0.13(+0.79%)
Apr 13, 2011	16.53	16.55	16.13	16.16	200,100	-0.28(-1.72%)
Apr 12, 2011	16.51	16.65	16.36	16.45	197,055	-0.20(-1.22%)
Apr 11, 2011	16.63	16.78	16.56	16.65	478,099	+0.04(+0.24%)
Apr 08, 2011	16.78	16.78	16.48	16.61	820,988	-0.09(-0.53%)
Apr 07, 2011	16.76	16.82	16.65	16.69	288,163	-0.04(-0.24%)
Apr 06, 2011	16.52	16.80	16.46	16.73	151,991	+0.29(+1.76%)
Apr 05, 2011	16.47	16.53	16.36	16.45	133,197	-0.08(-0.49%)
Apr 04, 2011	16.50	16.55	16.41	16.53	101,519	+0.05(+0.29%)
Apr 01, 2011	16.48	16.52	16.36	16.48	157,809	+0.11(+0.70%)
Mar 31, 2011	16.23	16.49	16.18	16.36	131,107	+0.07(+0.46%)
Mar 30, 2011	16.29	16.29	16.29	16.29	153,566	+0.28(+1.73%)
Mar 29, 2011	16.02	16.17	15.97	16.01	189,766	-0.02(-0.13%)
Mar 28, 2011	16.15	16.15	16.03	16.03	200,080	-0.05(-0.34%)
Mar 25, 2011	16.11	16.45	16.05	16.09	201,035	+0.02(+0.13%)
Mar 24, 2011	16.14	16.18	15.95	16.07	155,221	-0.03(-0.17%)
Mar 23, 2011	16.22	16.22	15.91	16.09	290,907	-0.14(-0.87%)
Mar 22, 2011	16.44	16.50	16.20	16.24	160,357	-0.13(-0.82%)
Mar 21, 2011	16.36	16.38	16.26	16.37	141,986	+0.11(+0.70%)
Mar 18, 2011	16.11	16.32	15.99	16.26	334,539	+0.27(+1.69%)
Mar 17, 2011	16.11	16.11	15.94	15.99	284,503	+0.09(+0.55%)
Mar 16, 2011	16.04	16.18	15.82	15.90	403,934	-0.17(-1.05%)
Mar 15, 2011	16.07	16.17	16.03	16.07	330,047	+0.00(+0.00%)
Mar 14, 2011	15.93	16.11	15.91	16.07	277,245	+0.01(+0.04%)
Mar 11, 2011	16.03	16.10	15.89	16.06	307,643	-0.09(-0.54%)
Mar 10, 2011	16.53	16.53	16.12	16.15	300,798	-0.53(-3.16%)
Mar 09, 2011	16.93	16.93	16.64	16.68	194,019	-0.25(-1.50%)
Mar 08, 2011	16.58	17.04	16.58	16.93	156,032	+0.41(+2.51%)
Mar 07, 2011	16.74	16.88	16.42	16.52	306,134	-0.19(-1.16%)
Mar 04, 2011	16.94	16.94	16.54	16.71	179,093	-0.24(-1.42%)
Mar 03, 2011	16.72	17.00	16.70	16.95	194,614	+0.42(+2.54%)
Mar 02, 2011	16.54	16.66	16.34	16.53	161,816	-0.07(-0.40%)
Mar 01, 2011	16.82	16.88	16.55	16.60	258,103	-0.20(-1.19%)
Feb 28, 2011	16.87	16.96	16.69	16.80	189,666	+0.01(+0.08%)
Feb 25, 2011	16.56	16.79	16.49	16.78	177,338	+0.32(+1.95%)
Feb 24, 2011	16.59	16.63	16.32	16.46	393,138	-0.11(-0.64%)
Feb 23, 2011	16.78	16.84	16.53	16.57	276,017	-0.17(-1.00%)
Feb 22, 2011	16.84	16.97	16.64	16.74	238,418	-0.25(-1.45%)
Feb 18, 2011	16.88	17.01	16.82	16.98	243,378	+0.15(+0.91%)
Feb 17, 2011	16.89	16.95	16.78	16.83	166,990	-0.09(-0.55%)
Feb 16, 2011	16.90	17.04	16.70	16.92	155,935	+0.08(+0.48%)
Feb 15, 2011	17.00	17.22	16.83	16.84	280,023	-0.17(-1.02%)
Feb 14, 2011	17.33	17.41	16.99	17.02	278,348	-0.31(-1.81%)
Feb 11, 2011	16.81	17.34	16.76	17.33	175,215	+0.47(+2.81%)
Feb 10, 2011	16.84	16.98	16.82	16.86	100,547	-0.08(-0.47%)
Feb 09, 2011	17.11	17.19	16.86	16.94	184,966	-0.24(-1.40%)
Feb 08, 2011	17.21	17.21	17.04	17.18	147,832	-0.01(-0.04%)
Feb 07, 2011	16.92	17.36	16.91	17.18	227,988	+0.24(+1.42%)
Feb 04, 2011	16.89	17.00	16.78	16.94	206,279	-0.02(-0.12%)
Feb 03, 2011	17.06	17.14	16.84	16.96	249,226	-0.15(-0.90%)
Feb 02, 2011	17.18	17.36	17.07	17.12	152,044	-0.16(-0.93%)

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.