Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	19.43	19.63	19.23	19.51	207,710	-0.01(-0.04%)
Jul 30, 2012	19.65	19.74	19.45	19.52	157,851	-0.09(-0.43%)
Jul 27, 2012	19.29	19.74	19.11	19.60	274,879	+0.43(+2.26%)
Jul 26, 2012	19.28	19.33	19.02	19.17	163,245	+0.12(+0.63%)
Jul 25, 2012	19.05	19.22	18.86	19.05	139,918	+0.23(+1.21%)
Jul 24, 2012	18.96	19.01	18.66	18.82	169,685	-0.07(-0.38%)
Jul 23, 2012	18.79	19.03	18.79	18.89	197,750	-0.18(-0.93%)
Jul 20, 2012	19.12	19.18	18.93	19.07	175,196	-0.21(-1.10%)
Jul 19, 2012	19.62	19.64	19.16	19.28	229,750	-0.28(-1.41%)
Jul 18, 2012	19.57	19.78	19.50	19.56	153,469	-0.06(-0.33%)
Jul 17, 2012	19.52	19.76	19.30	19.62	136,627	+0.16(+0.84%)
Jul 16, 2012	19.55	19.62	19.40	19.46	109,598	-0.18(-0.90%)
Jul 13, 2012	19.20	19.66	19.19	19.64	163,097	+0.45(+2.37%)
Jul 12, 2012	19.12	19.25	18.94	19.18	174,575	-0.04(-0.22%)
Jul 11, 2012	19.35	19.35	19.06	19.23	170,384	-0.10(-0.51%)
Jul 10, 2012	19.30	19.37	19.15	19.33	234,379	+0.18(+0.93%)
Jul 09, 2012	19.28	19.28	19.08	19.15	236,961	-0.16(-0.81%)
Jul 06, 2012	19.13	19.41	19.02	19.30	167,939	-0.04(-0.18%)
Jul 05, 2012	19.30	19.41	19.27	19.34	143,531	-0.05(-0.26%)
Jul 03, 2012	19.39	19.40	19.25	19.39	151,227	-0.03(-0.15%)
Jul 02, 2012	19.25	19.50	19.04	19.42	202,334	+0.18(+0.96%)
Jun 29, 2012	19.16	19.23	19.03	19.23	299,139	+0.38(+2.03%)
Jun 28, 2012	18.67	18.85	18.40	18.85	303,586	-0.04(-0.19%)
Jun 27, 2012	18.55	18.92	18.42	18.89	138,512	+0.41(+2.23%)
Jun 26, 2012	18.45	18.60	18.40	18.47	144,649	+0.10(+0.54%)
Jun 25, 2012	18.34	18.47	18.30	18.38	225,744	-0.18(-0.96%)
Jun 22, 2012	18.51	18.66	18.38	18.55	374,907	+0.18(+1.00%)
Jun 21, 2012	18.79	18.93	18.34	18.37	214,072	-0.40(-2.15%)
Jun 20, 2012	18.86	18.94	18.69	18.77	114,784	-0.11(-0.60%)
Jun 19, 2012	18.59	18.96	18.54	18.89	175,890	+0.37(+1.99%)
Jun 18, 2012	18.50	18.72	18.50	18.52	169,545	-0.07(-0.38%)
Jun 15, 2012	18.53	18.72	18.49	18.59	470,371	+0.02(+0.11%)
Jun 14, 2012	18.46	18.64	18.42	18.57	136,571	+0.15(+0.81%)
Jun 13, 2012	18.47	18.69	18.30	18.42	189,779	-0.05(-0.27%)
Jun 12, 2012	18.33	18.47	18.15	18.47	219,996	+0.22(+1.19%)
Jun 11, 2012	18.85	18.91	18.19	18.25	220,151	-0.42(-2.26%)
Jun 08, 2012	18.39	18.78	18.28	18.67	149,514	+0.22(+1.22%)
Jun 07, 2012	18.60	18.70	18.41	18.45	176,789	+0.08(+0.42%)
Jun 06, 2012	18.08	18.37	17.98	18.37	279,281	+0.43(+2.39%)
Jun 05, 2012	17.91	18.23	17.88	17.94	252,090	-0.06(-0.35%)
Jun 04, 2012	18.15	18.19	17.82	18.00	240,800	-0.02(-0.12%)
Jun 01, 2012	18.33	18.46	17.96	18.02	222,215	-0.66(-3.53%)
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.