Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.61	11.76	11.45	11.53	411,407	-0.08(-0.72%)
Jul 30, 2007	11.53	11.66	11.40	11.61	373,326	+0.08(+0.72%)
Jul 27, 2007	11.54	11.70	11.31	11.53	393,147	-0.06(-0.50%)
Jul 26, 2007	11.55	11.72	11.43	11.58	722,616	-0.18(-1.53%)
Jul 25, 2007	11.65	11.78	11.43	11.76	362,088	+0.19(+1.60%)
Jul 24, 2007	11.85	11.91	11.53	11.58	355,845	-0.35(-2.90%)
Jul 23, 2007	11.94	12.04	11.90	11.92	151,702	-0.01(-0.11%)
Jul 20, 2007	12.29	12.31	11.85	11.94	364,429	-0.38(-3.07%)
Jul 19, 2007	12.28	12.65	12.24	12.31	179,951	+0.12(+1.00%)
Jul 18, 2007	12.20	12.35	12.01	12.19	247,219	-0.14(-1.14%)
Jul 17, 2007	12.35	12.45	12.29	12.33	139,997	+0.03(+0.21%)
Jul 16, 2007	12.47	12.51	12.27	12.31	118,147	-0.22(-1.79%)
Jul 13, 2007	12.67	12.67	12.50	12.53	66,174	-0.12(-0.96%)
Jul 12, 2007	12.43	12.65	12.40	12.65	142,962	+0.29(+2.39%)
Jul 11, 2007	12.42	12.43	12.27	12.36	202,738	-0.04(-0.36%)
Jul 10, 2007	12.69	12.69	12.37	12.40	296,226	-0.33(-2.62%)
Jul 09, 2007	12.85	12.88	12.67	12.74	190,096	-0.11(-0.85%)
Jul 06, 2007	12.89	12.94	12.83	12.85	96,452	-0.06(-0.50%)
Jul 05, 2007	13.06	13.18	12.80	12.91	247,219	-0.12(-0.89%)
Jul 03, 2007	12.96	13.03	12.89	13.03	99,418	+0.10(+0.79%)
Jul 02, 2007	12.92	12.96	12.80	12.92	80,377	+0.10(+0.75%)
Jun 29, 2007	13.04	13.18	12.81	12.83	161,535	-0.21(-1.62%)
Jun 28, 2007	12.93	13.17	12.81	13.04	220,999	+0.12(+0.89%)
Jun 27, 2007	12.61	12.96	12.58	12.92	170,119	+0.21(+1.66%)
Jun 26, 2007	12.70	12.92	12.68	12.71	219,906	+0.08(+0.66%)
Jun 25, 2007	12.81	12.92	12.58	12.63	201,958	-0.18(-1.40%)
Jun 22, 2007	12.83	12.89	12.70	12.81	531,739	-0.05(-0.40%)
Jun 21, 2007	12.90	12.94	12.72	12.86	220,842	-0.12(-0.89%)
Jun 20, 2007	13.18	13.22	12.91	12.97	265,791	-0.17(-1.27%)
Jun 19, 2007	13.02	13.17	12.94	13.14	237,542	+0.04(+0.29%)
Jun 18, 2007	13.12	13.24	13.06	13.10	248,467	-0.04(-0.29%)
Jun 15, 2007	13.16	13.24	13.01	13.14	628,192	+0.28(+2.19%)
Jun 14, 2007	12.89	13.01	12.83	12.86	471,027	-0.05(-0.40%)
Jun 13, 2007	12.82	12.96	12.64	12.91	164,968	+0.08(+0.65%)
Jun 12, 2007	12.94	13.06	12.78	12.83	235,825	-0.21(-1.62%)
Jun 11, 2007	13.05	13.18	12.83	13.04	95,828	-0.06(-0.44%)
Jun 08, 2007	12.88	13.14	12.87	13.10	265,947	+0.19(+1.49%)
Jun 07, 2007	12.94	13.01	12.81	12.90	155,604	-0.10(-0.79%)
Jun 06, 2007	13.11	13.12	12.90	13.01	173,552	-0.21(-1.55%)
Jun 05, 2007	13.26	13.33	13.15	13.21	277,029	-0.14(-1.06%)
Jun 04, 2007	13.39	13.43	13.25	13.35	68,828	-0.06(-0.43%)
Jun 01, 2007	13.24	13.45	13.22	13.41	435,911	+0.24(+1.80%)
May 31, 2007	13.14	13.17	13.04	13.17	198,368	+0.08(+0.64%)
May 30, 2007	13.07	13.22	13.01	13.09	201,177	-0.13(-0.97%)
May 29, 2007	13.12	13.28	13.06	13.22	182,761	+0.15(+1.18%)
May 25, 2007	13.08	13.11	12.94	13.06	131,413	+0.06(+0.49%)
May 24, 2007	13.16	13.26	12.90	13.00	178,547	-0.20(-1.51%)
May 23, 2007	13.36	13.36	13.10	13.20	236,450	-0.12(-0.87%)
May 22, 2007	13.15	13.34	13.04	13.31	125,794	+0.13(+1.02%)
May 21, 2007	13.01	13.19	12.95	13.18	128,135	+0.17(+1.28%)
May 18, 2007	13.09	13.09	12.85	13.01	109,719	-0.04(-0.29%)
May 17, 2007	13.19	13.22	12.88	13.05	277,497	-0.17(-1.26%)
May 16, 2007	13.19	13.22	13.02	13.22	135,315	+0.08(+0.59%)
May 15, 2007	13.36	13.46	13.08	13.14	195,559	-0.22(-1.63%)
May 14, 2007	13.53	13.53	13.30	13.36	247,687	-0.17(-1.23%)
May 11, 2007	13.30	13.54	13.27	13.53	127,823	+0.28(+2.13%)
May 10, 2007	13.49	13.49	13.13	13.24	245,970	-0.36(-2.64%)
May 09, 2007	13.42	13.70	13.37	13.60	157,945	+0.12(+0.85%)
May 08, 2007	13.35	13.49	13.14	13.49	191,501	+0.03(+0.24%)
May 07, 2007	13.49	13.51	13.31	13.46	154,512	-0.03(-0.24%)
May 04, 2007	13.51	13.54	13.40	13.49	99,093	+0.03(+0.24%)
May 03, 2007	13.44	13.49	13.33	13.46	152,327	-0.02(-0.14%)
May 02, 2007	13.23	13.53	13.20	13.47	133,910	+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.