Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.81	13.81	13.46	13.56	169,182	-0.33(-2.35%)
Jul 28, 2006	13.52	13.90	13.48	13.88	160,911	+0.46(+3.44%)
Jul 27, 2006	13.71	13.77	13.41	13.42	134,690	-0.24(-1.74%)
Jul 26, 2006	13.54	13.76	13.40	13.66	191,189	+0.04(+0.33%)
Jul 25, 2006	13.49	13.69	13.44	13.62	267,664	+0.15(+1.14%)
Jul 24, 2006	13.03	13.46	13.10	13.46	216,941	+0.43(+3.29%)
Jul 21, 2006	13.01	13.17	12.81	13.03	251,121	-0.10(-0.73%)
Jul 20, 2006	13.33	13.36	12.94	13.13	232,548	-0.12(-0.87%)
Jul 19, 2006	12.92	13.26	12.92	13.24	147,644	+0.33(+2.53%)
Jul 18, 2006	12.69	12.94	12.61	12.92	170,275	+0.26(+2.02%)
Jul 17, 2006	12.62	12.80	12.58	12.66	137,031	+0.02(+0.15%)
Jul 14, 2006	12.56	12.72	12.46	12.64	185,882	+0.04(+0.30%)
Jul 13, 2006	12.69	12.80	12.53	12.60	167,153	-0.15(-1.21%)
Jul 12, 2006	13.16	13.16	12.73	12.76	131,257	-0.42(-3.16%)
Jul 11, 2006	13.07	13.19	12.83	13.17	218,189	+0.09(+0.69%)
Jul 10, 2006	12.97	13.13	12.96	13.08	133,442	+0.15(+1.19%)
Jul 07, 2006	13.12	13.24	12.90	12.93	151,234	-0.26(-1.94%)
Jul 06, 2006	13.07	13.19	12.95	13.19	192,125	+0.16(+1.23%)
Jul 05, 2006	12.94	13.08	12.90	13.03	205,391	+0.01(+0.05%)
Jul 03, 2006	13.05	13.05	12.87	13.02	129,852	+0.10(+0.74%)
Jun 30, 2006	13.35	13.52	12.78	12.92	628,036	-0.33(-2.51%)
Jun 29, 2006	12.64	13.31	12.64	13.26	390,025	+0.66(+5.24%)
Jun 28, 2006	12.50	12.62	12.33	12.60	196,027	+0.12(+0.98%)
Jun 27, 2006	12.34	12.58	12.29	12.47	570,914	+0.16(+1.30%)
Jun 26, 2006	12.24	12.33	12.14	12.31	309,648	+0.15(+1.21%)
Jun 23, 2006	12.22	12.24	12.07	12.17	404,072	-0.09(-0.73%)
Jun 22, 2006	12.24	12.26	12.09	12.26	218,501	+0.01(+0.05%)
Jun 21, 2006	12.08	12.38	12.08	12.25	218,189	+0.14(+1.16%)
Jun 20, 2006	12.15	12.26	12.09	12.11	195,871	-0.08(-0.68%)
Jun 19, 2006	12.43	12.43	12.11	12.19	239,571	-0.22(-1.76%)
Jun 16, 2006	12.64	12.65	12.35	12.41	679,228	-0.26(-2.02%)
Jun 15, 2006	12.34	12.71	12.30	12.67	220,999	+0.38(+3.13%)
Jun 14, 2006	12.40	12.48	12.14	12.28	202,270	-0.16(-1.29%)
Jun 13, 2006	12.40	12.66	12.37	12.44	279,838	-0.08(-0.67%)
Jun 12, 2006	12.69	12.72	12.44	12.53	183,229	-0.17(-1.36%)
Jun 09, 2006	12.81	12.90	12.68	12.70	197,119	-0.10(-0.75%)
Jun 08, 2006	12.47	12.81	12.37	12.80	263,138	+0.32(+2.57%)
Jun 07, 2006	12.39	12.69	12.32	12.47	176,050	+0.10(+0.78%)
Jun 06, 2006	12.40	12.40	12.17	12.38	183,541	+0.00(+0.00%)
Jun 05, 2006	12.65	12.70	12.35	12.38	288,266	-0.34(-2.67%)
Jun 02, 2006	12.80	12.80	12.59	12.72	174,489	+0.01(+0.05%)
Jun 01, 2006	12.44	12.71	12.37	12.71	233,796	+0.29(+2.32%)
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.