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%)
May 01, 2007	13.16	13.30	13.00	13.26	173,101	+0.12(+0.88%)
Apr 30, 2007	13.32	13.33	12.91	13.15	331,854	-0.17(-1.30%)
Apr 27, 2007	12.97	13.33	12.82	13.32	243,433	+0.31(+2.37%)
Apr 26, 2007	13.28	13.28	12.88	13.01	109,942	-0.30(-2.26%)
Apr 25, 2007	13.47	13.47	13.11	13.31	221,132	+0.29(+2.27%)
Apr 24, 2007	12.98	13.07	12.83	13.02	187,292	+0.06(+0.50%)
Apr 23, 2007	13.18	13.23	12.82	12.95	184,797	-0.27(-2.04%)
Apr 20, 2007	13.30	13.30	13.07	13.22	167,175	+0.35(+2.69%)
Apr 19, 2007	13.02	13.07	12.84	12.88	124,133	-0.31(-2.33%)
Apr 18, 2007	13.27	13.38	13.18	13.18	83,743	-0.15(-1.15%)
Apr 17, 2007	13.42	13.47	13.29	13.34	82,339	-0.10(-0.72%)
Apr 16, 2007	13.14	13.44	13.09	13.43	166,083	+0.39(+3.00%)
Apr 13, 2007	12.86	13.04	12.82	13.04	387,060	+0.17(+1.29%)
Apr 12, 2007	12.79	12.89	12.69	12.88	145,498	+0.04(+0.35%)
Apr 11, 2007	12.90	12.90	12.79	12.83	161,716	-0.03(-0.25%)
Apr 10, 2007	12.91	12.98	12.81	12.86	223,004	-0.03(-0.25%)
Apr 09, 2007	13.02	13.02	12.78	12.90	181,834	-0.12(-0.94%)
Apr 05, 2007	13.15	13.15	13.00	13.02	80,468	-0.12(-0.93%)
Apr 04, 2007	13.34	13.41	13.14	13.14	122,730	-0.22(-1.68%)
Apr 03, 2007	13.29	13.46	13.27	13.36	123,665	+0.13(+0.97%)
Apr 02, 2007	13.41	13.43	13.02	13.24	146,590	-0.18(-1.34%)
Mar 30, 2007	13.48	13.62	13.24	13.41	150,488	-0.08(-0.57%)
Mar 29, 2007	13.41	13.49	13.26	13.49	126,940	+0.18(+1.35%)
Mar 28, 2007	13.43	13.49	13.25	13.31	381,446	-0.21(-1.56%)
Mar 27, 2007	13.58	13.58	13.44	13.52	145,810	-0.07(-0.52%)
Mar 26, 2007	13.66	13.72	13.36	13.59	123,198	-0.08(-0.56%)
Mar 23, 2007	13.68	13.73	13.50	13.67	90,293	-0.02(-0.14%)
Mar 22, 2007	13.80	13.80	13.63	13.69	156,258	-0.12(-0.84%)
Mar 21, 2007	13.37	13.84	13.36	13.81	236,415	+0.46(+3.41%)
Mar 20, 2007	13.31	13.35	13.26	13.35	58,324	+0.01(+0.10%)
Mar 19, 2007	13.25	13.47	13.25	13.34	104,328	+0.15(+1.12%)
Mar 16, 2007	13.34	13.36	13.15	13.19	357,430	-0.14(-1.06%)
Mar 15, 2007	13.04	13.34	13.04	13.33	313,141	+0.29(+2.26%)
Mar 14, 2007	12.77	13.13	12.59	13.04	186,356	+0.22(+1.75%)
Mar 13, 2007	13.29	13.17	12.72	12.81	206,629	-0.48(-3.62%)
Mar 12, 2007	13.29	13.50	13.24	13.29	86,706	-0.10(-0.72%)
Mar 09, 2007	13.43	13.43	13.20	13.39	90,449	+0.06(+0.48%)
Mar 08, 2007	13.37	13.54	13.29	13.33	103,860	+0.04(+0.34%)
Mar 07, 2007	13.56	13.56	13.24	13.28	212,243	-0.31(-2.31%)
Mar 06, 2007	13.20	13.67	13.17	13.59	109,942	+0.51(+3.87%)
Mar 05, 2007	13.32	13.64	13.09	13.09	193,374	-0.35(-2.62%)
Mar 02, 2007	13.59	13.70	13.35	13.44	211,931	-0.21(-1.50%)

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.