Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.68	11.82	11.51	11.63	449,488	-0.15(-1.25%)
Jul 30, 2009	11.49	11.86	11.42	11.77	323,170	+0.38(+3.38%)
Jul 29, 2009	11.44	11.47	11.23	11.39	301,942	-0.11(-0.95%)
Jul 28, 2009	11.20	11.64	11.16	11.50	435,873	+0.23(+2.05%)
Jul 27, 2009	11.04	11.35	10.95	11.27	403,149	+0.31(+2.81%)
Jul 24, 2009	10.72	10.97	10.22	10.96	1,341	+0.19(+1.73%)
Jul 23, 2009	9.760	10.80	9.619	10.77	690,047	+1.09(+11.26%)
Jul 22, 2009	9.497	9.862	9.465	9.683	255,690	+0.11(+1.14%)
Jul 21, 2009	9.978	9.978	9.458	9.574	288,874	-0.32(-3.24%)
Jul 20, 2009	9.555	10.02	9.462	9.894	607,863	+0.47(+4.97%)
Jul 17, 2009	9.843	10.01	9.407	9.426	473,741	-0.38(-3.92%)
Jul 16, 2009	9.933	9.984	9.503	9.811	378,024	-0.26(-2.55%)
Jul 15, 2009	9.734	10.10	9.734	10.07	505,963	+0.49(+5.09%)
Jul 14, 2009	9.715	9.737	9.522	9.580	389,642	-0.15(-1.52%)
Jul 13, 2009	9.401	9.734	9.401	9.728	395,160	+0.48(+5.20%)
Jul 10, 2009	9.356	9.433	9.112	9.247	364,692	-0.12(-1.30%)
Jul 09, 2009	9.580	9.785	9.343	9.369	370,943	-0.13(-1.35%)
Jul 08, 2009	9.439	9.747	9.298	9.497	537,955	+0.15(+1.58%)
Jul 07, 2009	9.151	9.510	9.144	9.349	510,768	+0.23(+2.53%)
Jul 06, 2009	9.131	9.138	8.836	9.118	479,977	+0.01(+0.07%)
Jul 02, 2009	9.362	9.471	9.042	9.112	494,362	-0.38(-4.05%)

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.