Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	17.09	17.12	15.95	15.97	473,298	-1.18(-6.87%)
Apr 29, 2010	16.66	17.15	16.50	17.15	379,320	+0.57(+3.44%)
Apr 28, 2010	16.19	16.74	16.04	16.58	373,619	+0.62(+3.89%)
Apr 27, 2010	16.19	16.70	15.91	15.96	301,121	-0.26(-1.60%)
Apr 26, 2010	16.79	16.90	16.17	16.22	280,001	-0.54(-3.24%)
Apr 23, 2010	16.72	16.95	16.46	16.76	375,474	+0.08(+0.47%)
Apr 22, 2010	16.06	16.73	16.02	16.68	316,271	+0.49(+3.04%)
Apr 21, 2010	15.71	16.20	15.69	16.19	236,285	+0.50(+3.22%)
Apr 20, 2010	15.78	15.78	15.58	15.69	216,158	+0.03(+0.17%)
Apr 19, 2010	15.34	15.70	15.18	15.66	222,154	+0.21(+1.38%)
Apr 16, 2010	15.95	15.97	15.33	15.45	308,439	-0.50(-3.13%)
Apr 15, 2010	15.93	16.06	15.82	15.95	198,588	+0.10(+0.61%)
Apr 14, 2010	15.44	15.89	15.41	15.85	210,496	+0.49(+3.16%)
Apr 13, 2010	15.60	15.60	15.31	15.36	136,285	-0.26(-1.66%)
Apr 12, 2010	15.56	15.70	15.40	15.62	145,465	+0.12(+0.75%)
Apr 09, 2010	15.38	15.68	15.33	15.51	182,188	+0.08(+0.55%)
Apr 08, 2010	15.36	15.58	15.27	15.42	163,206	-0.03(-0.17%)
Apr 07, 2010	15.58	15.73	15.27	15.45	246,055	-0.15(-0.95%)
Apr 06, 2010	15.09	15.70	14.99	15.60	169,674	+0.47(+3.13%)
Apr 05, 2010	15.01	15.12	14.88	15.12	112,686	+0.14(+0.91%)

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.