Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.52	15.52	15.24	15.47	246,576	-0.05(-0.33%)
May 29, 2008	15.40	15.75	15.34	15.52	253,078	+0.10(+0.67%)
May 28, 2008	15.76	15.78	15.17	15.42	202,132	-0.21(-1.31%)
May 27, 2008	15.25	15.65	15.25	15.63	303,106	+0.42(+2.78%)
May 26, 2008	15.28	15.38	15.18	15.20	0	+0.00(+0.00%)
May 23, 2008	15.28	15.38	15.18	15.20	239,387	-0.18(-1.17%)
May 22, 2008	15.13	15.63	15.13	15.38	207,437	+0.21(+1.39%)
May 21, 2008	15.11	15.42	15.09	15.17	372,146	+0.00(+0.00%)
May 20, 2008	15.41	15.51	15.07	15.17	407,147	-0.28(-1.79%)
May 19, 2008	15.65	15.77	15.42	15.45	492,024	-0.26(-1.67%)
May 16, 2008	16.22	16.22	15.58	15.71	372,915	-0.39(-2.43%)
May 15, 2008	16.11	16.20	15.95	16.10	293,813	-0.07(-0.44%)
May 14, 2008	16.24	16.37	16.15	16.17	740,502	-0.05(-0.32%)
May 13, 2008	16.44	16.45	16.02	16.22	391,086	-0.13(-0.78%)
May 12, 2008	16.33	16.46	16.26	16.35	412,017	+0.12(+0.71%)
May 09, 2008	16.36	16.49	16.09	16.24	260,164	-0.28(-1.71%)
May 08, 2008	16.52	16.61	16.28	16.52	758,034	+0.10(+0.63%)
May 07, 2008	16.60	16.80	16.32	16.42	805,007	-0.18(-1.08%)
May 06, 2008	16.54	16.86	16.42	16.60	318,070	-0.02(-0.12%)
May 05, 2008	16.61	16.82	16.50	16.61	340,140	+0.00(+0.00%)
May 02, 2008	16.92	17.05	16.51	16.61	474,956	-0.13(-0.80%)
May 01, 2008	16.40	17.24	16.36	16.75	720,457	+0.40(+2.47%)
Apr 30, 2008	16.65	16.67	16.25	16.35	505,203	-0.19(-1.13%)
Apr 29, 2008	16.74	16.80	16.25	16.53	455,801	-0.26(-1.57%)
Apr 28, 2008	16.13	16.91	16.11	16.79	464,897	+0.61(+3.76%)
Apr 25, 2008	16.58	16.58	15.81	16.18	277,912	-0.08(-0.47%)
Apr 24, 2008	15.58	16.44	15.51	16.26	293,997	+0.80(+5.14%)
Apr 23, 2008	15.63	15.74	15.35	15.47	480,885	-0.10(-0.66%)
Apr 22, 2008	15.60	15.71	15.35	15.57	511,337	-0.08(-0.49%)
Apr 21, 2008	15.95	15.97	15.56	15.65	351,451	-0.46(-2.87%)
Apr 18, 2008	16.17	16.29	15.99	16.11	419,214	+0.17(+1.09%)
Apr 17, 2008	15.99	16.04	15.71	15.93	379,278	-0.12(-0.72%)
Apr 16, 2008	15.45	16.06	15.38	16.05	484,870	+0.80(+5.21%)
Apr 15, 2008	15.11	15.31	15.10	15.26	365,690	+0.28(+1.88%)
Apr 14, 2008	15.29	15.43	14.97	14.97	425,151	-0.30(-1.97%)
Apr 11, 2008	15.36	15.62	15.26	15.27	544,231	-0.39(-2.50%)
Apr 10, 2008	15.31	15.78	15.07	15.67	557,510	+0.38(+2.52%)
Apr 09, 2008	15.74	15.88	15.22	15.28	462,538	-0.41(-2.62%)
Apr 08, 2008	15.70	15.90	15.52	15.69	313,921	-0.11(-0.69%)
Apr 07, 2008	15.97	16.02	15.64	15.80	307,754	-0.03(-0.16%)
Apr 04, 2008	16.01	16.04	15.71	15.83	429,165	-0.17(-1.04%)
Apr 03, 2008	15.95	16.06	15.80	15.99	677,901	-0.08(-0.48%)
Apr 02, 2008	16.19	16.19	15.85	16.07	704,412	-0.06(-0.40%)
Apr 01, 2008	16.02	16.33	15.95	16.13	1,133,116	+0.38(+2.44%)
Mar 31, 2008	15.88	16.07	15.71	15.75	743,442	-0.17(-1.05%)
Mar 28, 2008	15.91	16.07	15.83	15.92	472,986	+0.06(+0.36%)
Mar 27, 2008	16.22	16.32	15.85	15.86	311,475	-0.26(-1.63%)
Mar 26, 2008	16.11	16.29	15.99	16.12	442,421	-0.09(-0.55%)
Mar 25, 2008	16.28	16.34	15.72	16.21	637,978	-0.04(-0.24%)
Mar 24, 2008	16.74	16.96	16.20	16.25	907,766	-0.46(-2.76%)
Mar 21, 2008	15.77	16.82	15.62	16.71	1,342,499	+0.00(+0.00%)
Mar 20, 2008	15.77	16.82	15.62	16.71	1,342,499	+1.06(+6.80%)
Mar 19, 2008	16.03	16.22	15.65	15.65	642,569	-0.33(-2.05%)
Mar 18, 2008	15.55	16.03	15.20	15.97	648,026	+0.56(+3.62%)
Mar 17, 2008	14.63	15.70	14.56	15.42	506,159	+0.36(+2.39%)
Mar 14, 2008	15.54	15.54	14.82	15.06	485,604	-0.38(-2.49%)
Mar 13, 2008	14.81	15.49	14.63	15.44	998,020	+0.49(+3.26%)
Mar 12, 2008	14.94	15.39	14.75	14.95	522,560	-0.05(-0.34%)
Mar 11, 2008	14.68	15.17	14.48	15.01	903,475	+0.76(+5.31%)
Mar 10, 2008	14.32	14.54	14.08	14.25	472,363	-0.08(-0.54%)
Mar 07, 2008	13.99	14.72	13.91	14.33	433,532	+0.15(+1.09%)
Mar 06, 2008	14.50	14.50	14.11	14.17	493,104	-0.38(-2.64%)
Mar 05, 2008	14.84	14.89	14.49	14.56	345,110	-0.17(-1.18%)
Mar 04, 2008	14.27	14.83	14.26	14.73	709,714	+0.28(+1.91%)

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.