Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	14.35	14.67	14.29	14.48	0	+0.01(+0.04%)
Aug 28, 2008	14.37	14.56	14.15	14.47	244,018	+0.17(+1.16%)
Aug 27, 2008	14.35	14.65	14.26	14.31	228,733	-0.04(-0.27%)
Aug 26, 2008	14.24	14.42	14.15	14.35	308,983	+0.10(+0.72%)
Aug 25, 2008	14.57	14.69	14.10	14.24	293,171	-0.46(-3.14%)
Aug 22, 2008	14.54	14.78	14.40	14.70	0	+0.50(+3.52%)
Aug 21, 2008	14.41	14.57	14.13	14.20	297,086	-0.46(-3.15%)
Aug 20, 2008	14.74	14.91	14.26	14.67	310,931	-0.07(-0.48%)
Aug 19, 2008	15.02	15.02	14.54	14.74	254,726	-0.38(-2.50%)
Aug 18, 2008	15.33	15.33	14.99	15.11	259,023	-0.17(-1.13%)
Aug 15, 2008	15.13	15.33	15.03	15.29	0	+0.23(+1.53%)
Aug 14, 2008	15.13	15.27	14.83	15.06	302,985	-0.16(-1.05%)
Aug 13, 2008	15.55	15.69	15.04	15.22	1,079,967	-0.44(-2.82%)
Aug 12, 2008	15.67	15.89	15.27	15.66	568,407	+0.15(+0.99%)
Aug 11, 2008	15.18	15.66	14.94	15.51	525,932	+0.38(+2.54%)
Aug 08, 2008	14.54	15.26	14.48	15.12	287,281	+0.49(+3.37%)
Aug 07, 2008	14.81	15.04	14.48	14.63	355,596	-0.44(-2.93%)
Aug 06, 2008	15.04	15.15	14.70	15.07	381,115	-0.08(-0.55%)
Aug 05, 2008	14.86	15.26	14.67	15.15	546,789	+0.29(+1.98%)
Aug 04, 2008	14.91	15.05	14.42	14.86	314,099	-0.09(-0.60%)
Aug 01, 2008	15.13	15.17	14.62	14.95	377,733	-0.17(-1.14%)
Jul 31, 2008	14.92	15.20	14.75	15.12	572,359	+0.00(+0.00%)
Jul 30, 2008	15.30	15.41	14.91	15.12	511,291	-0.06(-0.42%)
Jul 29, 2008	15.19	15.26	14.58	15.19	572,777	+0.63(+4.31%)
Jul 28, 2008	15.14	15.36	14.42	14.56	430,450	-0.67(-4.38%)
Jul 25, 2008	15.04	15.38	15.04	15.22	488,679	+0.19(+1.24%)
Jul 24, 2008	15.45	15.73	14.92	15.04	629,962	-0.53(-3.42%)
Jul 23, 2008	14.77	15.70	14.77	15.57	578,004	+0.08(+0.54%)
Jul 22, 2008	14.71	15.51	14.26	15.49	658,789	+0.77(+5.22%)
Jul 21, 2008	14.72	15.01	14.56	14.72	501,725	+0.11(+0.75%)
Jul 18, 2008	14.94	14.94	14.30	14.61	539,911	-0.30(-2.02%)
Jul 17, 2008	14.22	14.94	14.10	14.91	645,800	+0.68(+4.77%)
Jul 16, 2008	12.92	14.30	12.77	14.23	651,762	+1.41(+10.99%)
Jul 15, 2008	12.98	13.53	12.59	12.82	480,710	-0.26(-1.96%)
Jul 14, 2008	13.89	13.93	12.99	13.08	475,651	-0.67(-4.89%)
Jul 11, 2008	13.55	13.91	13.11	13.75	520,388	+0.02(+0.14%)
Jul 10, 2008	13.19	13.75	12.94	13.73	727,725	+0.55(+4.18%)
Jul 09, 2008	14.03	14.03	13.15	13.18	484,939	-0.81(-5.81%)
Jul 08, 2008	12.87	14.06	12.76	13.99	532,883	+1.17(+9.09%)
Jul 07, 2008	13.13	13.20	12.51	12.83	609,048	-0.21(-1.57%)
Jul 04, 2008	13.64	13.64	13.03	13.03	179,560	+0.00(+0.00%)
Jul 03, 2008	13.64	13.64	13.03	13.03	179,560	-0.45(-3.33%)
Jul 02, 2008	13.69	13.91	13.39	13.48	550,061	-0.22(-1.64%)
Jul 01, 2008	13.17	13.77	13.13	13.71	435,171	+0.49(+3.73%)
Jun 30, 2008	13.58	13.62	13.21	13.21	435,057	-0.31(-2.32%)
Jun 27, 2008	13.13	13.72	13.13	13.53	1,152,748	+0.28(+2.08%)
Jun 26, 2008	13.72	13.72	13.25	13.25	868,760	-0.54(-3.95%)
Jun 25, 2008	14.54	14.54	13.62	13.79	1,473,270	-0.63(-4.35%)
Jun 24, 2008	14.24	14.72	14.11	14.42	626,820	+0.04(+0.27%)
Jun 23, 2008	14.92	14.97	14.30	14.38	519,344	-0.41(-2.77%)
Jun 20, 2008	14.44	14.79	14.22	14.79	1,178,133	+0.29(+2.03%)
Jun 19, 2008	14.25	14.50	14.04	14.50	496,837	+0.28(+1.94%)
Jun 18, 2008	14.54	14.54	14.10	14.22	313,080	-0.35(-2.37%)
Jun 17, 2008	14.92	14.92	14.47	14.57	301,236	-0.20(-1.35%)
Jun 16, 2008	14.45	14.81	14.24	14.77	230,706	+0.29(+1.99%)
Jun 13, 2008	14.67	14.77	14.17	14.48	425,104	-0.02(-0.13%)
Jun 12, 2008	14.54	14.93	14.47	14.50	351,483	+0.00(+0.00%)
Jun 11, 2008	14.91	14.92	14.50	14.50	360,373	-0.48(-3.21%)
Jun 10, 2008	15.05	15.21	14.67	14.98	380,461	+0.15(+1.04%)
Jun 09, 2008	15.11	15.24	14.74	14.83	360,351	-0.29(-1.91%)
Jun 06, 2008	15.38	15.38	14.94	15.11	556,990	-0.38(-2.48%)
Jun 05, 2008	15.25	15.62	15.15	15.50	407,565	+0.28(+1.81%)
Jun 04, 2008	15.00	15.59	15.00	15.22	350,166	+0.13(+0.89%)
Jun 03, 2008	15.28	15.31	14.90	15.09	254,560	-0.12(-0.76%)

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.