Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.15	13.18	13.05	13.18	198,208	+0.08(+0.64%)
May 30, 2007	13.08	13.24	13.02	13.10	201,015	-0.13(-0.97%)
May 29, 2007	13.13	13.29	13.07	13.23	182,613	+0.15(+1.18%)
May 25, 2007	13.09	13.12	12.95	13.07	131,307	+0.06(+0.49%)
May 24, 2007	13.17	13.27	12.91	13.01	178,403	-0.20(-1.50%)
May 23, 2007	13.37	13.37	13.11	13.21	236,259	-0.12(-0.87%)
May 22, 2007	13.16	13.35	13.05	13.33	125,693	+0.13(+1.02%)
May 21, 2007	13.02	13.20	12.96	13.19	128,032	+0.17(+1.28%)
May 18, 2007	13.10	13.10	12.86	13.02	109,630	-0.04(-0.29%)
May 17, 2007	13.20	13.23	12.89	13.06	277,273	-0.17(-1.26%)
May 16, 2007	13.20	13.23	13.03	13.23	135,205	+0.08(+0.59%)
May 15, 2007	13.37	13.47	13.09	13.15	195,401	-0.22(-1.63%)
May 14, 2007	13.54	13.54	13.31	13.37	247,487	-0.17(-1.23%)
May 11, 2007	13.31	13.55	13.28	13.54	127,720	+0.28(+2.13%)
May 10, 2007	13.50	13.50	13.15	13.25	245,772	-0.36(-2.64%)
May 09, 2007	13.43	13.71	13.38	13.61	157,818	+0.12(+0.85%)
May 08, 2007	13.36	13.50	13.15	13.50	191,346	+0.03(+0.24%)
May 07, 2007	13.50	13.52	13.33	13.47	154,387	-0.03(-0.24%)
May 04, 2007	13.52	13.55	13.41	13.50	99,013	+0.03(+0.24%)
May 03, 2007	13.45	13.50	13.34	13.47	152,204	-0.02(-0.14%)
May 02, 2007	13.24	13.54	13.21	13.49	133,802	+0.22(+1.69%)

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.