Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.44	14.59	14.29	14.53	225,031	+0.05(+0.35%)
Jan 30, 2007	14.49	14.50	14.36	14.48	127,876	+0.04(+0.27%)
Jan 29, 2007	14.24	14.49	14.22	14.44	152,360	+0.15(+1.08%)
Jan 26, 2007	14.21	14.31	14.05	14.29	142,691	+0.07(+0.50%)
Jan 25, 2007	14.42	14.47	14.12	14.22	220,976	-0.22(-1.51%)
Jan 24, 2007	14.44	14.51	14.37	14.43	122,262	+0.00(+0.00%)
Jan 23, 2007	14.40	14.53	14.21	14.43	228,774	+0.10(+0.72%)
Jan 22, 2007	14.43	14.45	14.20	14.33	107,603	-0.15(-1.02%)
Jan 19, 2007	14.40	14.53	14.34	14.48	108,539	+0.02(+0.13%)
Jan 18, 2007	14.70	14.71	14.45	14.46	197,272	-0.25(-1.70%)
Jan 17, 2007	14.75	14.84	14.69	14.71	90,761	-0.11(-0.74%)
Jan 16, 2007	15.09	15.12	14.80	14.82	94,035	-0.21(-1.41%)
Jan 12, 2007	15.01	15.09	14.97	15.03	75,634	+0.00(+0.00%)
Jan 11, 2007	14.95	15.11	14.91	15.03	137,545	+0.14(+0.95%)
Jan 10, 2007	14.75	14.93	14.67	14.89	205,382	+0.14(+0.96%)
Jan 09, 2007	14.77	14.80	14.56	14.75	233,920	+0.00(+0.00%)
Jan 08, 2007	14.63	14.81	14.37	14.75	208,500	+0.10(+0.66%)
Jan 05, 2007	15.09	15.09	14.56	14.65	130,995	-0.49(-3.22%)
Jan 04, 2007	15.01	15.15	14.84	15.14	167,330	+0.13(+0.90%)
Jan 03, 2007	14.67	15.04	14.67	15.01	322,810	+0.26(+1.74%)
Dec 29, 2006	15.11	15.20	14.75	14.75	141,755	-0.39(-2.58%)
Dec 28, 2006	15.22	15.26	15.11	15.14	120,079	-0.08(-0.55%)
Dec 27, 2006	15.04	15.23	15.04	15.22	140,820	+0.26(+1.76%)
Dec 26, 2006	14.73	14.99	14.73	14.96	78,441	+0.24(+1.66%)
Dec 22, 2006	14.83	14.84	14.60	14.72	67,057	-0.10(-0.65%)
Dec 21, 2006	14.76	14.89	14.61	14.81	162,028	+0.04(+0.26%)
Dec 20, 2006	14.98	15.06	14.77	14.77	129,435	-0.19(-1.28%)
Dec 19, 2006	14.88	14.99	14.62	14.97	143,159	+0.04(+0.30%)
Dec 18, 2006	15.22	15.23	14.73	14.92	121,326	-0.25(-1.65%)
Dec 15, 2006	15.27	15.32	15.08	15.17	260,587	-0.09(-0.59%)
Dec 14, 2006	15.29	15.29	15.20	15.26	186,668	+0.01(+0.04%)
Dec 13, 2006	15.39	15.39	15.16	15.26	82,184	-0.11(-0.71%)
Dec 12, 2006	15.35	15.42	15.24	15.36	84,523	+0.02(+0.13%)
Dec 11, 2006	15.08	15.38	15.08	15.35	89,981	+0.27(+1.79%)
Dec 08, 2006	15.27	15.27	14.90	15.08	132,554	-0.22(-1.43%)
Dec 07, 2006	15.51	15.51	15.29	15.29	46,940	-0.17(-1.08%)
Dec 06, 2006	15.45	15.52	15.36	15.46	83,275	-0.05(-0.33%)
Dec 05, 2006	15.58	15.61	15.45	15.51	108,071	+0.01(+0.04%)
Dec 04, 2006	15.27	15.54	15.27	15.51	278,988	+0.21(+1.34%)
Dec 01, 2006	15.22	15.39	15.13	15.30	130,527	-0.12(-0.75%)
Nov 30, 2006	15.39	15.45	15.27	15.42	165,459	+0.01(+0.08%)
Nov 29, 2006	15.33	15.52	15.29	15.40	170,917	+0.19(+1.22%)
Nov 28, 2006	15.12	15.27	15.03	15.22	109,786	+0.08(+0.55%)
Nov 27, 2006	15.44	15.50	15.07	15.13	214,426	-0.37(-2.40%)
Nov 24, 2006	15.42	15.61	15.29	15.51	80,468	-0.01(-0.04%)
Nov 22, 2006	15.71	15.71	15.46	15.51	74,386	-0.16(-1.02%)
Nov 21, 2006	15.71	15.71	15.60	15.67	85,926	-0.04(-0.25%)
Nov 20, 2006	15.68	15.77	15.58	15.71	127,096	+0.01(+0.04%)
Nov 17, 2006	15.71	15.75	15.56	15.70	88,577	-0.01(-0.04%)
Nov 16, 2006	15.69	15.74	15.59	15.71	145,342	+0.13(+0.86%)
Nov 15, 2006	15.54	15.71	15.45	15.58	201,951	+0.00(+0.00%)
Nov 14, 2006	15.34	15.58	15.19	15.58	133,802	+0.23(+1.50%)
Nov 13, 2006	15.31	15.39	15.27	15.35	127,564	+0.04(+0.25%)
Nov 10, 2006	15.13	15.31	15.11	15.31	93,568	+0.15(+0.97%)
Nov 09, 2006	15.31	15.34	15.05	15.16	122,574	-0.14(-0.92%)
Nov 08, 2006	15.17	15.42	15.17	15.30	105,887	+0.04(+0.25%)
Nov 07, 2006	15.29	15.54	15.23	15.26	108,694	-0.05(-0.34%)
Nov 06, 2006	15.34	15.39	15.26	15.31	161,560	+0.07(+0.46%)
Nov 03, 2006	15.31	15.44	15.11	15.24	210,684	+0.01(+0.04%)
Nov 02, 2006	15.18	15.38	15.17	15.24	207,877	-0.04(-0.29%)

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.