Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	18.64	18.82	18.42	18.68	192,724	+0.08(+0.45%)
May 30, 2012	18.76	18.85	18.58	18.60	163,495	-0.32(-1.67%)
May 29, 2012	18.97	18.97	18.68	18.92	110,138	+0.12(+0.64%)
May 25, 2012	18.99	19.01	18.73	18.80	171,319	-0.23(-1.22%)
May 24, 2012	18.87	19.04	18.68	19.03	171,285	+0.22(+1.16%)
May 23, 2012	18.59	18.86	18.46	18.81	152,163	+0.08(+0.41%)
May 22, 2012	18.68	18.96	18.62	18.73	250,535	+0.05(+0.26%)
May 21, 2012	18.63	18.85	18.47	18.68	210,199	+0.15(+0.80%)
May 18, 2012	18.52	18.81	18.49	18.54	331,643	+0.01(+0.08%)
May 17, 2012	18.76	18.80	18.48	18.52	425,137	-0.22(-1.20%)
May 16, 2012	19.02	19.14	18.70	18.75	285,314	-0.19(-1.00%)
May 15, 2012	19.00	19.19	18.85	18.94	265,493	-0.01(-0.07%)
May 14, 2012	19.04	19.16	18.90	18.95	246,526	-0.27(-1.42%)
May 11, 2012	19.43	19.58	19.14	19.23	463,029	-0.40(-2.04%)
May 10, 2012	19.58	19.70	19.48	19.63	352,193	+0.22(+1.16%)
May 09, 2012	19.64	19.70	19.32	19.40	392,327	-0.48(-2.44%)
May 08, 2012	19.39	19.91	19.36	19.89	635,518	+0.36(+1.83%)
May 07, 2012	19.23	19.70	19.23	19.53	281,148	+0.20(+1.05%)
May 04, 2012	19.44	19.46	19.18	19.32	257,629	-0.22(-1.11%)
May 03, 2012	19.70	19.73	19.40	19.54	214,704	-0.12(-0.61%)
May 02, 2012	19.54	19.76	19.33	19.66	287,664	+0.03(+0.14%)

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.