Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	18.66	18.83	18.43	18.70	192,568	+0.08(+0.45%)
May 30, 2012	18.78	18.86	18.59	18.62	163,363	-0.32(-1.67%)
May 29, 2012	18.99	18.99	18.70	18.93	110,049	+0.12(+0.64%)
May 25, 2012	19.00	19.02	18.74	18.81	171,181	-0.23(-1.22%)
May 24, 2012	18.89	19.05	18.70	19.04	171,147	+0.22(+1.16%)
May 23, 2012	18.61	18.88	18.48	18.83	152,040	+0.08(+0.41%)
May 22, 2012	18.69	18.97	18.64	18.75	250,333	+0.05(+0.26%)
May 21, 2012	18.64	18.86	18.48	18.70	210,030	+0.15(+0.80%)
May 18, 2012	18.53	18.83	18.50	18.55	331,375	+0.01(+0.08%)
May 17, 2012	18.78	18.82	18.50	18.54	424,794	-0.22(-1.20%)
May 16, 2012	19.04	19.16	18.71	18.76	285,084	-0.19(-1.00%)
May 15, 2012	19.02	19.21	18.87	18.95	265,279	-0.01(-0.07%)
May 14, 2012	19.05	19.17	18.92	18.97	246,327	-0.27(-1.42%)
May 11, 2012	19.45	19.60	19.16	19.24	462,656	-0.40(-2.04%)
May 10, 2012	19.59	19.72	19.49	19.64	351,909	+0.22(+1.16%)
May 09, 2012	19.66	19.71	19.33	19.42	392,010	-0.48(-2.44%)
May 08, 2012	19.40	19.93	19.37	19.90	635,005	+0.36(+1.83%)
May 07, 2012	19.25	19.71	19.25	19.54	280,922	+0.20(+1.05%)
May 04, 2012	19.45	19.48	19.19	19.34	257,421	-0.22(-1.11%)
May 03, 2012	19.72	19.75	19.42	19.56	214,531	-0.12(-0.61%)
May 02, 2012	19.56	19.78	19.35	19.68	287,432	+0.03(+0.14%)
May 01, 2012	19.73	20.03	19.63	19.65	462,542	-0.11(-0.57%)
Apr 30, 2012	20.11	20.11	19.73	19.76	253,821	-0.39(-1.95%)
Apr 27, 2012	19.96	20.23	19.75	20.15	290,424	+0.27(+1.38%)
Apr 26, 2012	19.67	19.96	19.56	19.88	381,648	+0.13(+0.68%)
Apr 25, 2012	20.20	20.34	19.56	19.75	463,759	-0.38(-1.89%)
Apr 24, 2012	19.84	20.21	19.84	20.13	259,682	+0.30(+1.49%)
Apr 23, 2012	19.85	19.89	19.66	19.83	228,369	-0.25(-1.26%)
Apr 20, 2012	20.11	20.27	19.96	20.08	237,404	+0.21(+1.06%)
Apr 19, 2012	19.95	20.11	19.67	19.87	286,422	+0.01(+0.04%)
Apr 18, 2012	20.03	20.03	19.77	19.87	199,420	-0.20(-1.02%)
Apr 17, 2012	19.81	20.25	19.81	20.07	261,508	+0.39(+2.00%)
Apr 16, 2012	19.59	19.82	19.41	19.68	158,789	+0.22(+1.12%)
Apr 13, 2012	19.85	19.86	19.42	19.46	307,539	-0.47(-2.36%)
Apr 12, 2012	19.71	20.08	19.71	19.93	481,157	+0.24(+1.21%)
Apr 11, 2012	19.68	19.71	19.49	19.69	373,567	+0.25(+1.30%)
Apr 10, 2012	19.76	19.81	19.42	19.44	400,912	-0.28(-1.43%)
Apr 09, 2012	19.68	19.85	19.64	19.72	286,165	-0.34(-1.68%)
Apr 05, 2012	20.03	20.17	19.97	20.06	189,463	-0.13(-0.63%)
Apr 04, 2012	20.23	20.39	20.03	20.18	232,159	-0.32(-1.58%)
Apr 03, 2012	20.63	20.71	20.29	20.51	301,965	-0.14(-0.68%)
Apr 02, 2012	20.23	20.69	20.08	20.65	386,892	+0.42(+2.09%)
Mar 30, 2012	20.53	20.53	20.11	20.23	298,854	-0.14(-0.69%)
Mar 29, 2012	20.28	20.43	20.00	20.37	244,678	-0.11(-0.51%)
Mar 28, 2012	20.38	20.58	20.27	20.47	261,334	+0.07(+0.34%)
Mar 27, 2012	20.41	20.53	20.31	20.40	362,638	+0.01(+0.03%)
Mar 26, 2012	20.23	20.49	20.15	20.39	378,828	+0.36(+1.79%)
Mar 23, 2012	20.08	20.11	19.79	20.04	358,564	-0.11(-0.52%)
Mar 22, 2012	20.03	20.27	19.91	20.14	678,143	-0.08(-0.42%)
Mar 21, 2012	20.29	20.32	20.17	20.23	399,774	+0.00(+0.00%)
Mar 20, 2012	20.20	20.35	20.13	20.23	399,468	-0.08(-0.38%)
Mar 19, 2012	19.89	20.37	19.60	20.30	524,433	+0.39(+1.94%)
Mar 16, 2012	19.95	20.18	19.79	19.92	586,205	-0.01(-0.04%)
Mar 15, 2012	19.53	19.96	19.45	19.92	330,052	+0.45(+2.31%)
Mar 14, 2012	19.54	19.73	19.31	19.47	262,111	-0.04(-0.22%)
Mar 13, 2012	19.01	19.54	19.01	19.52	294,476	+0.58(+3.04%)
Mar 12, 2012	19.00	19.03	18.70	18.94	293,657	-0.04(-0.22%)
Mar 09, 2012	18.80	19.10	18.76	18.98	250,436	+0.20(+1.08%)
Mar 08, 2012	18.72	18.82	18.54	18.78	181,444	+0.19(+1.01%)
Mar 07, 2012	18.45	18.67	18.32	18.59	228,544	+0.24(+1.33%)
Mar 06, 2012	18.41	18.54	18.25	18.35	283,178	-0.26(-1.38%)
Mar 05, 2012	18.43	18.72	18.38	18.60	293,606	+0.13(+0.68%)
Mar 02, 2012	19.10	19.18	18.37	18.48	506,659	-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.