Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.59	16.09	15.47	15.92	718,558	+0.30(+1.93%)
Oct 30, 2006	14.93	15.66	14.86	15.62	552,653	+0.68(+4.54%)
Oct 27, 2006	14.99	15.04	14.80	14.94	110,811	-0.12(-0.77%)
Oct 26, 2006	15.03	15.06	14.83	15.06	140,309	+0.13(+0.90%)
Oct 25, 2006	14.79	14.94	14.72	14.92	259,392	+0.01(+0.09%)
Oct 24, 2006	14.80	14.93	14.35	14.91	686,095	+0.25(+1.70%)
Oct 23, 2006	14.78	14.83	14.60	14.66	305,434	-0.17(-1.12%)
Oct 20, 2006	15.05	15.05	14.79	14.83	95,516	-0.17(-1.11%)
Oct 19, 2006	14.92	14.99	14.87	14.99	133,754	+0.08(+0.52%)
Oct 18, 2006	14.97	15.03	14.86	14.92	112,372	+0.05(+0.34%)
Oct 17, 2006	14.94	14.94	14.63	14.86	101,603	-0.12(-0.77%)
Oct 16, 2006	14.89	14.98	14.80	14.98	118,771	+0.10(+0.65%)
Oct 13, 2006	14.89	14.90	14.79	14.88	86,152	+0.02(+0.13%)
Oct 12, 2006	14.72	14.87	14.64	14.86	127,667	+0.22(+1.53%)
Oct 11, 2006	14.69	14.70	14.47	14.64	166,373	-0.04(-0.31%)
Oct 10, 2006	14.76	14.84	14.59	14.69	129,696	-0.06(-0.43%)
Oct 09, 2006	14.65	14.75	14.44	14.75	121,892	+0.07(+0.48%)
Oct 06, 2006	14.62	14.72	14.40	14.68	160,286	+0.06(+0.44%)
Oct 05, 2006	14.51	14.65	14.47	14.62	140,309	+0.16(+1.11%)
Oct 04, 2006	14.15	14.48	14.11	14.45	187,911	+0.28(+1.99%)
Oct 03, 2006	14.06	14.31	13.96	14.17	131,725	+0.10(+0.68%)
Oct 02, 2006	14.22	14.22	14.02	14.08	153,419	-0.12(-0.86%)
Sep 29, 2006	14.58	14.58	14.20	14.20	141,089	-0.37(-2.55%)
Sep 28, 2006	14.60	14.63	14.41	14.57	108,002	+0.01(+0.04%)
Sep 27, 2006	14.38	14.58	14.38	14.56	141,089	+0.15(+1.02%)
Sep 26, 2006	14.42	14.56	14.36	14.42	111,748	+0.00(+0.00%)
Sep 25, 2006	14.15	14.47	14.00	14.42	162,315	+0.31(+2.18%)
Sep 22, 2006	14.22	14.22	13.95	14.11	129,540	-0.16(-1.12%)
Sep 21, 2006	14.33	14.49	14.22	14.27	191,813	-0.04(-0.31%)
Sep 20, 2006	14.22	14.38	14.18	14.31	162,315	+0.18(+1.27%)
Sep 19, 2006	14.17	14.17	13.78	14.13	165,281	-0.04(-0.27%)
Sep 18, 2006	14.14	14.19	13.95	14.17	204,299	+0.14(+1.00%)
Sep 15, 2006	14.17	14.22	13.95	14.03	422,801	-0.03(-0.23%)
Sep 14, 2006	14.23	14.33	14.00	14.06	207,732	-0.19(-1.35%)
Sep 13, 2006	14.27	14.33	14.15	14.26	187,131	-0.08(-0.54%)
Sep 12, 2006	13.92	14.35	13.92	14.33	115,805	+0.39(+2.80%)
Sep 11, 2006	13.85	13.97	13.80	13.94	73,666	+0.01(+0.05%)
Sep 08, 2006	14.01	14.07	13.88	13.94	81,313	-0.01(-0.09%)
Sep 07, 2006	13.94	14.17	13.92	13.95	133,286	-0.04(-0.32%)
Sep 06, 2006	14.18	14.23	13.97	13.99	109,250	-0.25(-1.75%)
Sep 05, 2006	13.94	14.26	13.94	14.24	151,858	+0.30(+2.16%)
Sep 01, 2006	14.04	14.12	13.94	13.94	92,395	-0.07(-0.50%)
Aug 31, 2006	14.16	14.19	14.01	14.01	106,753	-0.06(-0.41%)
Aug 30, 2006	14.02	14.14	13.99	14.07	127,667	+0.05(+0.37%)
Aug 29, 2006	13.93	14.03	13.71	14.02	145,615	+0.15(+1.06%)
Aug 28, 2006	13.83	13.94	13.79	13.87	73,666	+0.02(+0.14%)
Aug 25, 2006	13.87	13.93	13.76	13.85	41,359	-0.03(-0.18%)
Aug 24, 2006	13.90	13.97	13.70	13.88	108,782	+0.03(+0.18%)
Aug 23, 2006	14.05	14.30	13.74	13.85	90,834	-0.20(-1.41%)
Aug 22, 2006	14.04	14.10	13.96	14.05	118,927	+0.05(+0.37%)
Aug 21, 2006	14.17	14.17	13.97	14.00	78,660	-0.20(-1.40%)
Aug 18, 2006	14.25	14.27	14.03	14.20	90,522	+0.01(+0.09%)
Aug 17, 2006	14.06	14.24	14.06	14.19	112,060	+0.04(+0.32%)
Aug 16, 2006	14.10	14.19	14.04	14.14	116,742	+0.04(+0.32%)
Aug 15, 2006	13.87	14.10	13.87	14.10	118,303	+0.38(+2.80%)
Aug 14, 2006	13.84	13.98	13.71	13.71	140,777	-0.01(-0.05%)
Aug 11, 2006	13.78	13.78	13.53	13.72	90,834	-0.06(-0.42%)
Aug 10, 2006	13.49	13.90	13.46	13.78	148,269	+0.19(+1.41%)
Aug 09, 2006	13.78	13.92	13.54	13.58	157,009	-0.07(-0.52%)
Aug 08, 2006	14.03	14.10	13.63	13.65	188,848	-0.29(-2.07%)
Aug 07, 2006	13.83	13.97	13.76	13.94	79,909	+0.08(+0.55%)
Aug 04, 2006	14.06	14.19	13.73	13.87	226,773	-0.06(-0.41%)
Aug 03, 2006	13.58	13.95	13.56	13.92	153,575	+0.22(+1.59%)
Aug 02, 2006	13.63	13.78	13.63	13.71	149,205	+0.11(+0.80%)

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.