Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	11.62	11.77	11.46	11.54	411,075	-0.08(-0.72%)
Jul 30, 2007	11.54	11.67	11.41	11.62	373,024	+0.08(+0.72%)
Jul 27, 2007	11.55	11.71	11.32	11.54	392,830	-0.06(-0.50%)
Jul 26, 2007	11.56	11.73	11.44	11.59	722,034	-0.18(-1.52%)
Jul 25, 2007	11.66	11.79	11.44	11.77	361,796	+0.19(+1.60%)
Jul 24, 2007	11.86	11.92	11.54	11.59	355,558	-0.35(-2.90%)
Jul 23, 2007	11.95	12.05	11.91	11.93	151,580	-0.01(-0.11%)
Jul 20, 2007	12.30	12.32	11.86	11.95	364,135	-0.38(-3.07%)
Jul 19, 2007	12.29	12.66	12.25	12.32	179,806	+0.12(+1.00%)
Jul 18, 2007	12.21	12.36	12.02	12.20	247,019	-0.14(-1.14%)
Jul 17, 2007	12.36	12.46	12.30	12.34	139,884	+0.03(+0.21%)
Jul 16, 2007	12.48	12.52	12.28	12.32	118,051	-0.22(-1.79%)
Jul 13, 2007	12.68	12.68	12.51	12.54	66,121	-0.12(-0.96%)
Jul 12, 2007	12.44	12.66	12.41	12.66	142,847	+0.29(+2.38%)
Jul 11, 2007	12.43	12.44	12.28	12.37	202,574	-0.04(-0.36%)
Jul 10, 2007	12.70	12.70	12.38	12.41	295,987	-0.33(-2.62%)
Jul 09, 2007	12.86	12.90	12.68	12.75	189,943	-0.11(-0.85%)
Jul 06, 2007	12.90	12.95	12.84	12.86	96,375	-0.06(-0.50%)
Jul 05, 2007	13.07	13.19	12.81	12.92	247,019	-0.12(-0.89%)
Jul 03, 2007	12.97	13.04	12.90	13.04	99,338	+0.10(+0.79%)
Jul 02, 2007	12.93	12.97	12.81	12.93	80,312	+0.10(+0.75%)
Jun 29, 2007	13.05	13.19	12.82	12.84	161,405	-0.21(-1.62%)
Jun 28, 2007	12.94	13.18	12.82	13.05	220,820	+0.12(+0.89%)
Jun 27, 2007	12.62	12.97	12.59	12.93	169,982	+0.21(+1.66%)
Jun 26, 2007	12.71	12.93	12.69	12.72	219,729	+0.08(+0.66%)
Jun 25, 2007	12.82	12.93	12.59	12.64	201,795	-0.18(-1.40%)
Jun 22, 2007	12.84	12.90	12.71	12.82	531,311	-0.05(-0.40%)
Jun 21, 2007	12.91	12.95	12.73	12.87	220,664	-0.12(-0.89%)
Jun 20, 2007	13.19	13.23	12.92	12.99	265,577	-0.17(-1.27%)
Jun 19, 2007	13.03	13.18	12.95	13.15	237,351	+0.04(+0.29%)
Jun 18, 2007	13.13	13.25	13.07	13.11	248,267	-0.04(-0.29%)
Jun 15, 2007	13.17	13.25	13.02	13.15	627,686	+0.28(+2.19%)
Jun 14, 2007	12.90	13.02	12.84	12.87	470,647	-0.05(-0.40%)
Jun 13, 2007	12.83	12.97	12.65	12.92	164,835	+0.08(+0.65%)
Jun 12, 2007	12.95	13.07	12.79	12.84	235,635	-0.21(-1.62%)
Jun 11, 2007	13.06	13.19	12.84	13.05	95,751	-0.06(-0.44%)
Jun 08, 2007	12.89	13.15	12.88	13.11	265,733	+0.19(+1.49%)
Jun 07, 2007	12.95	13.02	12.82	12.91	155,479	-0.10(-0.79%)
Jun 06, 2007	13.12	13.13	12.91	13.02	173,412	-0.21(-1.55%)
Jun 05, 2007	13.27	13.34	13.16	13.22	276,805	-0.14(-1.06%)
Jun 04, 2007	13.40	13.44	13.26	13.36	68,772	-0.06(-0.43%)
Jun 01, 2007	13.25	13.46	13.23	13.42	435,559	+0.24(+1.80%)
May 31, 2007	13.15	13.18	13.05	13.18	198,208	+0.08(+0.64%)
May 30, 2007	13.08	13.24	13.02	13.10	201,015	-0.13(-0.97%)
May 29, 2007	13.13	13.29	13.07	13.23	182,613	+0.15(+1.18%)
May 25, 2007	13.09	13.12	12.95	13.07	131,307	+0.06(+0.49%)
May 24, 2007	13.17	13.27	12.91	13.01	178,403	-0.20(-1.50%)
May 23, 2007	13.37	13.37	13.11	13.21	236,259	-0.12(-0.87%)
May 22, 2007	13.16	13.35	13.05	13.33	125,693	+0.13(+1.02%)
May 21, 2007	13.02	13.20	12.96	13.19	128,032	+0.17(+1.28%)
May 18, 2007	13.10	13.10	12.86	13.02	109,630	-0.04(-0.29%)
May 17, 2007	13.20	13.23	12.89	13.06	277,273	-0.17(-1.26%)
May 16, 2007	13.20	13.23	13.03	13.23	135,205	+0.08(+0.59%)
May 15, 2007	13.37	13.47	13.09	13.15	195,401	-0.22(-1.63%)
May 14, 2007	13.54	13.54	13.31	13.37	247,487	-0.17(-1.23%)
May 11, 2007	13.31	13.55	13.28	13.54	127,720	+0.28(+2.13%)
May 10, 2007	13.50	13.50	13.15	13.25	245,772	-0.36(-2.64%)
May 09, 2007	13.43	13.71	13.38	13.61	157,818	+0.12(+0.85%)
May 08, 2007	13.36	13.50	13.15	13.50	191,346	+0.03(+0.24%)
May 07, 2007	13.50	13.52	13.33	13.47	154,387	-0.03(-0.24%)
May 04, 2007	13.52	13.55	13.41	13.50	99,013	+0.03(+0.24%)
May 03, 2007	13.45	13.50	13.34	13.47	152,204	-0.02(-0.14%)
May 02, 2007	13.24	13.54	13.21	13.49	133,802	+0.22(+1.69%)

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.