Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.00	13.04	12.76	12.90	213,959	+0.13(+1.05%)
Aug 30, 2007	12.86	12.93	12.51	12.76	121,326	-0.10(-0.80%)
Aug 29, 2007	12.82	12.96	12.75	12.86	300,821	+0.12(+0.91%)
Aug 28, 2007	13.06	13.16	12.75	12.75	165,927	-0.49(-3.68%)
Aug 27, 2007	13.31	13.32	13.10	13.24	160,157	-0.12(-0.91%)
Aug 24, 2007	13.21	13.36	13.07	13.36	176,219	+0.10(+0.77%)
Aug 23, 2007	13.76	13.76	13.16	13.25	242,185	-0.46(-3.37%)
Aug 22, 2007	13.70	13.91	13.46	13.72	347,137	+0.23(+1.71%)
Aug 21, 2007	13.39	13.68	13.34	13.49	239,690	+0.07(+0.53%)
Aug 20, 2007	13.47	13.59	12.99	13.41	347,917	-0.10(-0.76%)
Aug 17, 2007	13.21	13.90	13.02	13.52	470,179	+0.85(+6.73%)
Aug 16, 2007	11.76	13.12	11.76	12.66	499,809	+0.85(+7.16%)
Aug 15, 2007	11.81	12.31	11.74	11.82	204,914	+0.03(+0.27%)
Aug 14, 2007	11.99	12.12	11.79	11.79	111,034	-0.19(-1.55%)
Aug 13, 2007	12.63	12.82	11.97	11.97	295,051	-0.66(-5.23%)
Aug 10, 2007	11.97	12.78	11.91	12.63	431,349	+0.47(+3.85%)
Aug 09, 2007	12.27	12.56	12.06	12.16	448,503	-0.33(-2.67%)
Aug 08, 2007	11.79	12.81	11.79	12.50	696,302	+0.84(+7.21%)
Aug 07, 2007	11.59	11.80	11.16	11.66	316,416	+0.07(+0.61%)
Aug 06, 2007	10.65	11.62	10.65	11.59	529,907	+0.61(+5.55%)
Aug 03, 2007	11.14	11.62	10.98	10.98	257,780	-0.64(-5.52%)
Aug 02, 2007	11.56	11.81	11.50	11.62	247,643	+0.11(+0.95%)

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.