Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2012	19.71	20.02	19.61	19.63	462,915	-0.11(-0.57%)
Apr 30, 2012	20.10	20.10	19.72	19.75	254,026	-0.39(-1.95%)
Apr 27, 2012	19.95	20.21	19.73	20.14	290,659	+0.27(+1.38%)
Apr 26, 2012	19.65	19.94	19.54	19.86	381,956	+0.13(+0.68%)
Apr 25, 2012	20.19	20.32	19.54	19.73	464,133	-0.38(-1.89%)
Apr 24, 2012	19.82	20.19	19.82	20.11	259,892	+0.29(+1.49%)
Apr 23, 2012	19.84	19.88	19.64	19.82	228,554	-0.25(-1.26%)
Apr 20, 2012	20.09	20.25	19.95	20.07	237,595	+0.21(+1.06%)
Apr 19, 2012	19.93	20.09	19.65	19.86	286,653	+0.01(+0.04%)
Apr 18, 2012	20.01	20.01	19.75	19.85	199,581	-0.20(-1.02%)
Apr 17, 2012	19.79	20.24	19.79	20.05	261,719	+0.39(+2.00%)
Apr 16, 2012	19.57	19.80	19.39	19.66	158,918	+0.22(+1.12%)
Apr 13, 2012	19.84	19.85	19.41	19.44	307,787	-0.47(-2.36%)
Apr 12, 2012	19.70	20.06	19.70	19.91	481,546	+0.24(+1.21%)
Apr 11, 2012	19.66	19.70	19.48	19.68	373,868	+0.25(+1.30%)
Apr 10, 2012	19.75	19.79	19.40	19.42	401,236	-0.28(-1.43%)
Apr 09, 2012	19.67	19.83	19.63	19.70	286,396	-0.34(-1.68%)
Apr 05, 2012	20.01	20.15	19.96	20.04	189,616	-0.13(-0.63%)
Apr 04, 2012	20.21	20.37	20.01	20.17	232,346	-0.32(-1.58%)
Apr 03, 2012	20.62	20.69	20.27	20.49	302,209	-0.14(-0.68%)
Apr 02, 2012	20.21	20.67	20.07	20.63	387,204	+0.42(+2.08%)
Mar 30, 2012	20.52	20.52	20.09	20.21	299,095	-0.14(-0.69%)
Mar 29, 2012	20.26	20.41	19.98	20.35	244,876	-0.11(-0.51%)
Mar 28, 2012	20.36	20.57	20.26	20.45	261,545	+0.07(+0.34%)
Mar 27, 2012	20.40	20.51	20.29	20.38	362,931	+0.01(+0.03%)
Mar 26, 2012	20.21	20.47	20.14	20.38	379,133	+0.36(+1.79%)
Mar 23, 2012	20.06	20.09	19.77	20.02	358,854	-0.11(-0.52%)
Mar 22, 2012	20.01	20.25	19.89	20.12	678,691	-0.08(-0.42%)
Mar 21, 2012	20.27	20.30	20.15	20.21	400,097	+0.00(+0.00%)
Mar 20, 2012	20.19	20.34	20.12	20.21	399,790	-0.08(-0.38%)
Mar 19, 2012	19.88	20.36	19.58	20.29	524,857	+0.39(+1.94%)
Mar 16, 2012	19.93	20.16	19.77	19.90	586,679	-0.01(-0.04%)
Mar 15, 2012	19.51	19.94	19.43	19.91	330,318	+0.45(+2.31%)
Mar 14, 2012	19.53	19.72	19.30	19.46	262,323	-0.04(-0.22%)
Mar 13, 2012	18.99	19.52	18.99	19.50	294,713	+0.58(+3.04%)
Mar 12, 2012	18.99	19.01	18.69	18.92	293,894	-0.04(-0.22%)
Mar 09, 2012	18.78	19.08	18.74	18.97	250,639	+0.20(+1.07%)
Mar 08, 2012	18.70	18.81	18.53	18.76	181,590	+0.19(+1.01%)
Mar 07, 2012	18.44	18.65	18.30	18.58	228,728	+0.24(+1.33%)
Mar 06, 2012	18.40	18.52	18.24	18.33	283,406	-0.26(-1.38%)
Mar 05, 2012	18.42	18.70	18.36	18.59	293,842	+0.13(+0.68%)
Mar 02, 2012	19.08	19.16	18.35	18.46	507,068	-0.62(-3.24%)

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.