Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	14.36	14.43	14.09	14.17	369,905	-0.34(-2.34%)
Feb 28, 2008	14.75	14.82	14.39	14.51	268,868	-0.29(-1.99%)
Feb 27, 2008	14.78	15.15	14.65	14.81	429,565	-0.15(-1.03%)
Feb 26, 2008	15.01	15.20	14.78	14.96	331,987	-0.02(-0.13%)
Feb 25, 2008	14.74	15.07	14.45	14.98	392,058	+0.21(+1.39%)
Feb 22, 2008	14.59	14.80	14.31	14.77	543,111	+0.20(+1.36%)
Feb 21, 2008	14.88	14.97	14.37	14.58	548,932	-0.16(-1.09%)
Feb 20, 2008	14.37	14.92	14.19	14.74	355,158	+0.29(+2.00%)
Feb 19, 2008	14.49	14.70	14.27	14.45	476,941	+0.12(+0.85%)
Feb 18, 2008	14.22	14.37	14.11	14.33	0	+0.00(+0.00%)
Feb 15, 2008	14.22	14.37	14.11	14.33	343,395	+0.01(+0.04%)
Feb 14, 2008	14.83	14.88	14.16	14.32	463,941	-0.51(-3.42%)
Feb 13, 2008	15.13	15.22	14.65	14.83	513,766	-0.06(-0.39%)
Feb 12, 2008	14.86	15.35	14.69	14.88	580,434	+0.07(+0.48%)
Feb 11, 2008	14.32	15.09	14.30	14.81	865,349	+0.47(+3.26%)
Feb 08, 2008	14.12	14.46	14.02	14.34	718,759	+0.22(+1.54%)
Feb 07, 2008	13.61	14.26	13.61	14.13	540,050	+0.46(+3.38%)
Feb 06, 2008	13.58	13.85	13.41	13.66	480,550	+0.22(+1.62%)
Feb 05, 2008	13.50	13.90	13.37	13.45	781,293	-0.40(-2.87%)
Feb 04, 2008	14.04	14.15	13.66	13.84	365,071	-0.26(-1.86%)
Feb 01, 2008	14.04	14.23	13.72	14.11	444,448	+0.12(+0.83%)
Jan 31, 2008	13.49	14.26	13.41	13.99	716,887	+0.31(+2.30%)
Jan 30, 2008	13.81	14.13	13.36	13.68	569,829	-0.25(-1.80%)
Jan 29, 2008	14.11	14.22	13.64	13.93	322,184	-0.23(-1.63%)
Jan 28, 2008	13.41	14.16	13.37	14.16	407,177	+0.75(+5.60%)
Jan 25, 2008	14.03	14.08	13.40	13.41	467,528	-0.55(-3.91%)
Jan 24, 2008	14.00	14.17	13.60	13.95	537,300	+0.17(+1.26%)
Jan 23, 2008	12.21	13.80	12.06	13.78	957,359	+1.21(+9.64%)
Jan 22, 2008	11.81	12.68	11.81	12.57	560,629	+0.25(+2.03%)
Jan 21, 2008	11.74	12.38	11.64	12.32	0	+0.00(+0.00%)
Jan 18, 2008	11.74	12.38	11.64	12.32	671,507	+0.64(+5.49%)
Jan 17, 2008	12.12	12.16	11.64	11.68	324,837	-0.42(-3.50%)
Jan 16, 2008	11.59	12.41	11.50	12.10	475,949	+0.50(+4.31%)
Jan 15, 2008	11.86	11.96	11.48	11.60	557,262	-0.48(-3.98%)
Jan 14, 2008	12.20	12.22	11.95	12.08	322,965	+0.03(+0.27%)
Jan 11, 2008	12.38	12.55	12.04	12.05	324,901	-0.37(-2.99%)
Jan 10, 2008	12.01	12.77	11.76	12.42	454,117	+0.35(+2.92%)
Jan 09, 2008	11.81	12.07	11.50	12.07	457,052	+0.24(+2.06%)
Jan 08, 2008	12.43	12.48	11.82	11.82	581,681	-0.53(-4.26%)
Jan 07, 2008	12.09	12.63	11.98	12.35	291,308	+0.38(+3.22%)
Jan 04, 2008	12.22	12.32	11.93	11.97	298,262	-0.40(-3.27%)
Jan 03, 2008	12.61	12.77	12.36	12.37	333,726	-0.22(-1.73%)
Jan 02, 2008	12.81	12.91	12.31	12.59	444,604	-0.15(-1.21%)
Jan 01, 2008	12.76	12.93	12.66	12.74	0	+0.00(+0.00%)
Dec 31, 2007	12.76	12.93	12.66	12.74	345,266	-0.17(-1.29%)
Dec 28, 2007	13.30	13.38	12.88	12.91	184,017	-0.22(-1.66%)
Dec 27, 2007	13.78	13.81	13.10	13.13	163,276	-0.69(-5.01%)
Dec 26, 2007	13.65	13.95	13.63	13.82	163,744	-0.01(-0.09%)
Dec 24, 2007	13.84	14.01	13.66	13.83	134,894	-0.07(-0.51%)
Dec 21, 2007	13.70	13.90	13.58	13.90	641,565	+0.53(+3.93%)
Dec 20, 2007	13.40	13.43	12.89	13.38	327,644	+0.07(+0.53%)
Dec 19, 2007	12.84	13.48	12.75	13.31	409,984	+0.42(+3.23%)
Dec 18, 2007	12.59	12.89	12.35	12.89	486,398	+0.45(+3.61%)
Dec 17, 2007	12.60	12.94	12.44	12.44	502,616	-0.29(-2.32%)
Dec 14, 2007	12.82	12.95	12.58	12.74	353,531	-0.28(-2.17%)
Dec 13, 2007	13.00	13.08	12.74	13.02	310,958	-0.18(-1.36%)
Dec 12, 2007	13.52	13.68	12.82	13.20	414,421	+0.02(+0.15%)
Dec 11, 2007	13.66	13.86	13.14	13.18	461,602	-0.40(-2.93%)
Dec 10, 2007	13.31	13.62	13.23	13.58	212,867	+0.29(+2.22%)
Dec 07, 2007	13.46	13.46	13.15	13.28	173,101	-0.10(-0.77%)
Dec 06, 2007	13.02	13.41	12.91	13.38	492,480	+0.37(+2.81%)
Dec 05, 2007	13.04	13.07	12.68	13.02	291,776	+0.22(+1.70%)
Dec 04, 2007	12.63	12.94	12.51	12.80	432,284	-0.01(-0.10%)

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.