Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.24	12.45	12.18	12.42	327,752	+0.25(+2.05%)
May 30, 2006	12.47	12.53	12.17	12.17	209,917	-0.33(-2.66%)
May 26, 2006	12.64	12.72	12.49	12.51	141,089	-0.05(-0.41%)
May 25, 2006	12.48	12.71	12.41	12.56	226,617	+0.16(+1.29%)
May 24, 2006	12.11	12.44	12.01	12.40	242,068	+0.22(+1.84%)
May 23, 2006	12.40	12.44	12.16	12.17	375,354	-0.13(-1.04%)
May 22, 2006	12.22	12.43	12.11	12.30	303,405	+0.00(+0.00%)
May 19, 2006	12.21	12.37	12.05	12.30	206,016	+0.02(+0.16%)
May 18, 2006	12.38	12.46	12.25	12.28	208,825	-0.10(-0.78%)
May 17, 2006	12.54	12.58	12.33	12.38	186,663	-0.32(-2.52%)
May 16, 2006	12.75	12.78	12.58	12.70	110,811	-0.07(-0.55%)
May 15, 2006	12.56	12.84	12.52	12.77	251,121	+0.19(+1.53%)
May 12, 2006	12.40	12.81	12.40	12.58	233,953	-0.14(-1.11%)
May 11, 2006	13.03	13.03	12.72	12.72	277,341	-0.32(-2.46%)
May 10, 2006	13.22	13.30	12.91	13.04	225,993	-0.17(-1.31%)
May 09, 2006	13.22	13.30	13.21	13.21	169,651	-0.01(-0.05%)
May 08, 2006	13.20	13.34	13.17	13.22	166,529	-0.02(-0.15%)
May 05, 2006	13.14	13.33	13.10	13.24	218,033	+0.26(+1.97%)
May 04, 2006	13.01	13.10	12.94	12.98	153,263	+0.01(+0.05%)
May 03, 2006	12.94	13.06	12.83	12.97	201,021	+0.00(+0.00%)
May 02, 2006	12.96	13.01	12.86	12.97	215,848	+0.02(+0.15%)

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.