Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.12	14.31	14.04	14.31	270,318	+0.15(+1.04%)
Mar 30, 2006	14.21	14.22	14.02	14.16	303,249	-0.02(-0.14%)
Mar 29, 2006	13.99	14.26	13.99	14.18	314,018	+0.17(+1.19%)
Mar 28, 2006	14.24	14.35	13.95	14.01	191,033	-0.24(-1.71%)
Mar 27, 2006	14.17	14.38	14.13	14.26	157,477	+0.04(+0.32%)
Mar 24, 2006	14.10	14.24	14.02	14.21	122,204	+0.12(+0.82%)
Mar 23, 2006	14.09	14.11	13.92	14.10	108,002	+0.03(+0.23%)
Mar 22, 2006	13.85	14.08	13.76	14.06	126,731	+0.22(+1.62%)
Mar 21, 2006	14.06	14.11	13.78	13.84	191,033	-0.22(-1.55%)
Mar 20, 2006	14.04	14.06	13.83	14.06	142,338	+0.01(+0.09%)
Mar 17, 2006	14.02	14.06	13.90	14.04	393,615	+0.10(+0.69%)
Mar 16, 2006	14.02	14.11	13.90	13.95	173,708	+0.01(+0.05%)
Mar 15, 2006	13.98	13.98	13.74	13.94	148,737	-0.02(-0.14%)
Mar 14, 2006	13.71	13.98	13.61	13.96	169,026	+0.20(+1.44%)
Mar 13, 2006	13.72	13.89	13.67	13.76	218,189	+0.04(+0.33%)
Mar 10, 2006	13.58	13.75	13.54	13.72	146,708	+0.17(+1.28%)
Mar 09, 2006	13.81	13.85	13.53	13.54	145,615	-0.28(-1.99%)
Mar 08, 2006	13.73	13.90	13.62	13.82	111,279	+0.09(+0.65%)
Mar 07, 2006	13.60	13.92	13.50	13.73	303,561	+0.08(+0.56%)
Mar 06, 2006	13.22	13.92	13.22	13.65	130,945	-0.18(-1.30%)
Mar 03, 2006	13.95	14.04	13.83	13.83	121,112	-0.22(-1.55%)
Mar 02, 2006	14.14	14.15	13.86	14.05	118,303	-0.04(-0.32%)
Mar 01, 2006	13.90	14.13	13.87	14.10	149,049	+0.21(+1.52%)
Feb 28, 2006	14.24	14.17	13.86	13.88	147,800	-0.35(-2.48%)
Feb 27, 2006	14.06	14.26	14.03	14.24	125,170	+0.17(+1.18%)
Feb 24, 2006	14.00	14.10	13.93	14.07	141,089	+0.03(+0.23%)
Feb 23, 2006	14.10	14.15	14.01	14.04	108,314	-0.10(-0.68%)
Feb 22, 2006	13.99	14.24	13.94	14.13	166,997	+0.19(+1.38%)
Feb 21, 2006	14.15	14.15	13.86	13.94	239,103	-0.22(-1.54%)
Feb 17, 2006	14.31	14.31	13.67	14.16	69,764	-0.12(-0.81%)
Feb 16, 2006	14.35	14.36	14.21	14.28	132,505	-0.06(-0.45%)
Feb 15, 2006	14.26	14.35	14.10	14.34	168,558	+0.10(+0.72%)
Feb 14, 2006	13.98	14.29	13.95	14.24	182,292	+0.26(+1.83%)
Feb 13, 2006	14.14	14.20	13.88	13.98	160,911	-0.16(-1.13%)
Feb 10, 2006	14.01	14.20	13.94	14.14	168,402	+0.09(+0.64%)
Feb 09, 2006	14.10	14.23	14.03	14.05	252,681	+0.00(+0.00%)
Feb 08, 2006	13.55	14.10	13.55	14.05	327,440	+0.24(+1.76%)
Feb 07, 2006	14.16	14.19	13.80	13.81	271,722	-0.32(-2.27%)
Feb 06, 2006	14.13	14.15	13.99	14.13	243,941	+0.00(+0.00%)
Feb 03, 2006	14.35	14.35	14.12	14.13	271,878	-0.23(-1.61%)
Feb 02, 2006	14.63	14.66	14.29	14.36	484,137	-0.38(-2.57%)
Feb 01, 2006	14.90	14.90	14.72	14.74	258,768	-0.17(-1.12%)
Jan 31, 2006	14.77	14.95	14.73	14.90	297,474	+0.10(+0.69%)
Jan 30, 2006	14.67	14.83	14.63	14.80	315,735	+0.16(+1.09%)
Jan 27, 2006	14.67	14.82	14.60	14.64	452,298	-0.03(-0.22%)
Jan 26, 2006	14.61	14.74	14.56	14.67	297,630	+0.16(+1.10%)
Jan 25, 2006	14.54	14.73	14.20	14.51	363,805	-0.21(-1.39%)
Jan 24, 2006	15.06	15.10	14.62	14.72	956,725	-0.56(-3.69%)
Jan 23, 2006	15.33	15.45	15.27	15.28	239,259	-0.06(-0.38%)
Jan 20, 2006	15.54	15.58	15.24	15.34	227,085	-0.12(-0.79%)
Jan 19, 2006	15.26	15.49	15.13	15.46	168,402	+0.25(+1.64%)
Jan 18, 2006	14.97	15.21	14.89	15.21	216,472	+0.18(+1.19%)
Jan 17, 2006	15.06	15.06	14.89	15.03	159,506	-0.03(-0.21%)
Jan 13, 2006	14.89	15.07	14.89	15.06	154,980	+0.21(+1.42%)
Jan 12, 2006	14.90	15.04	14.79	14.85	119,083	-0.12(-0.81%)
Jan 11, 2006	14.93	15.02	14.82	14.97	201,333	+0.13(+0.86%)
Jan 10, 2006	14.72	14.94	14.62	14.85	168,714	+0.09(+0.61%)
Jan 09, 2006	14.74	14.83	14.67	14.76	79,753	+0.02(+0.13%)
Jan 06, 2006	14.70	14.74	14.58	14.74	118,147	+0.06(+0.44%)
Jan 05, 2006	14.67	14.74	14.53	14.67	144,835	+0.01(+0.04%)
Jan 04, 2006	14.62	14.74	14.62	14.67	171,992	+0.03(+0.22%)

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.