Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	16.26	16.31	16.12	16.21	318,572	-0.02(-0.12%)
May 23, 2011	16.17	16.36	16.17	16.23	217,486	-0.18(-1.07%)
May 20, 2011	16.48	16.63	16.39	16.40	246,946	-0.18(-1.10%)
May 19, 2011	16.61	16.65	16.47	16.59	240,341	+0.07(+0.41%)
May 18, 2011	16.47	16.53	16.32	16.52	158,744	+0.07(+0.41%)
May 17, 2011	16.22	16.51	16.22	16.45	199,359	+0.14(+0.87%)
May 16, 2011	16.22	16.37	16.18	16.31	210,996	+0.01(+0.08%)
May 13, 2011	16.63	16.73	16.25	16.30	187,130	-0.35(-2.10%)
May 12, 2011	16.31	16.71	16.25	16.65	246,431	+0.26(+1.56%)
May 11, 2011	16.53	16.57	16.34	16.39	183,161	-0.20(-1.18%)
May 10, 2011	16.30	16.60	16.30	16.59	171,367	+0.35(+2.16%)
May 09, 2011	16.05	16.28	15.96	16.24	204,183	+0.14(+0.88%)
May 06, 2011	16.40	16.49	16.09	16.09	215,592	-0.19(-1.16%)
May 05, 2011	16.22	16.55	16.20	16.28	237,943	-0.02(-0.12%)
May 04, 2011	16.45	16.47	16.21	16.30	203,480	-0.16(-0.98%)
May 03, 2011	16.39	16.56	16.31	16.47	217,662	+0.00(+0.00%)
May 02, 2011	16.48	16.51	16.45	16.47	244,141	-0.39(-2.32%)
Apr 29, 2011	16.90	16.91	16.64	16.86	506,342	-0.03(-0.16%)
Apr 28, 2011	16.51	16.88	16.51	16.88	245,939	+0.33(+1.99%)
Apr 27, 2011	16.48	16.67	16.42	16.55	230,502	+0.07(+0.41%)
Apr 26, 2011	16.07	16.57	16.05	16.49	319,409	+0.44(+2.73%)
Apr 25, 2011	16.11	16.25	16.01	16.05	130,299	-0.08(-0.50%)
Apr 21, 2011	16.19	16.19	15.96	16.13	110,765	+0.02(+0.13%)
Apr 20, 2011	16.12	16.14	15.94	16.11	168,814	+0.18(+1.10%)
Apr 19, 2011	16.23	16.27	15.91	15.93	96,361	-0.21(-1.29%)
Apr 18, 2011	16.18	16.32	16.07	16.14	136,142	-0.22(-1.32%)
Apr 15, 2011	16.24	16.43	16.15	16.36	144,889	+0.08(+0.50%)
Apr 14, 2011	16.02	16.30	15.98	16.28	186,424	+0.13(+0.79%)
Apr 13, 2011	16.51	16.53	16.12	16.15	200,262	-0.28(-1.72%)
Apr 12, 2011	16.50	16.63	16.35	16.43	197,214	-0.20(-1.21%)
Apr 11, 2011	16.61	16.77	16.55	16.63	478,485	+0.04(+0.24%)
Apr 08, 2011	16.76	16.76	16.47	16.59	821,651	-0.09(-0.53%)
Apr 07, 2011	16.75	16.81	16.63	16.68	288,396	-0.04(-0.24%)
Apr 06, 2011	16.51	16.78	16.45	16.72	152,114	+0.29(+1.76%)
Apr 05, 2011	16.45	16.52	16.35	16.43	133,304	-0.08(-0.49%)
Apr 04, 2011	16.49	16.53	16.40	16.51	101,601	+0.05(+0.29%)
Apr 01, 2011	16.47	16.51	16.34	16.47	157,937	+0.11(+0.70%)
Mar 31, 2011	16.22	16.48	16.17	16.35	131,213	+0.07(+0.46%)
Mar 30, 2011	16.28	16.28	16.28	16.28	153,690	+0.28(+1.73%)
Mar 29, 2011	16.01	16.16	15.95	16.00	189,919	-0.02(-0.13%)
Mar 28, 2011	16.14	16.14	16.02	16.02	200,241	-0.05(-0.34%)
Mar 25, 2011	16.09	16.44	16.04	16.07	201,197	+0.02(+0.13%)
Mar 24, 2011	16.13	16.16	15.94	16.05	155,346	-0.03(-0.17%)
Mar 23, 2011	16.21	16.21	15.90	16.08	291,142	-0.14(-0.87%)
Mar 22, 2011	16.43	16.49	16.19	16.22	160,487	-0.13(-0.82%)
Mar 21, 2011	16.34	16.37	16.24	16.36	142,100	+0.11(+0.70%)
Mar 18, 2011	16.10	16.30	15.97	16.24	334,809	+0.27(+1.69%)
Mar 17, 2011	16.09	16.09	15.93	15.97	284,733	+0.09(+0.55%)
Mar 16, 2011	16.03	16.16	15.81	15.89	404,260	-0.17(-1.05%)
Mar 15, 2011	16.05	16.16	16.02	16.05	330,313	+0.00(+0.00%)
Mar 14, 2011	15.92	16.09	15.90	16.05	277,468	+0.01(+0.04%)
Mar 11, 2011	16.02	16.09	15.87	16.05	307,891	-0.09(-0.54%)
Mar 10, 2011	16.52	16.52	16.11	16.14	301,041	-0.53(-3.16%)
Mar 09, 2011	16.92	16.92	16.62	16.66	194,176	-0.25(-1.50%)
Mar 08, 2011	16.57	17.03	16.57	16.92	156,158	+0.41(+2.51%)
Mar 07, 2011	16.72	16.86	16.40	16.50	306,381	-0.19(-1.16%)
Mar 04, 2011	16.93	16.93	16.53	16.70	179,238	-0.24(-1.42%)
Mar 03, 2011	16.70	16.98	16.69	16.94	194,771	+0.42(+2.54%)
Mar 02, 2011	16.53	16.64	16.33	16.52	161,946	-0.07(-0.40%)

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.