Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.708	9.939	9.587	9.939	264,356	+0.29(+2.99%)
May 28, 2009	9.753	9.901	9.227	9.651	415,676	+0.00(+0.00%)
May 27, 2009	10.15	10.22	9.574	9.651	418,288	-0.53(-5.23%)
May 26, 2009	9.548	10.26	9.548	10.18	337,372	+0.56(+5.87%)
May 22, 2009	9.587	9.933	9.490	9.619	380,040	+0.12(+1.21%)
May 21, 2009	9.619	9.625	9.266	9.503	563,694	-0.18(-1.85%)
May 20, 2009	10.28	10.41	9.625	9.683	574,512	-0.47(-4.67%)
May 19, 2009	10.78	10.78	10.12	10.16	341,239	-0.57(-5.32%)
May 18, 2009	10.47	10.77	10.38	10.73	302,366	+0.45(+4.37%)
May 15, 2009	10.43	10.43	10.14	10.28	341,710	-0.15(-1.48%)
May 14, 2009	10.29	10.50	10.13	10.43	414,717	+0.16(+1.56%)
May 13, 2009	10.59	10.71	10.27	10.27	379,216	-0.52(-4.81%)
May 12, 2009	11.01	11.12	10.33	10.79	768,275	-0.15(-1.41%)
May 11, 2009	11.27	11.39	10.90	10.95	439,548	-0.60(-5.17%)
May 08, 2009	11.16	11.57	10.98	11.54	432,075	+0.59(+5.39%)
May 07, 2009	11.45	12.27	10.68	10.95	454,603	-0.30(-2.68%)
May 06, 2009	11.00	11.41	10.86	11.25	612,624	+0.41(+3.78%)
May 05, 2009	11.36	11.36	10.61	10.84	610,001	-0.45(-3.98%)
May 04, 2009	10.54	11.30	10.43	11.29	517,283	+0.89(+8.57%)

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.