Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.579	9.624	9.297	9.329	336,708	-0.24(-2.48%)
Jun 29, 2009	9.617	9.624	9.252	9.566	420,163	-0.16(-1.65%)
Jun 26, 2009	9.502	9.726	9.380	9.726	571,603	+0.19(+2.02%)
Jun 25, 2009	9.143	9.534	9.130	9.534	285,093	+0.33(+3.55%)
Jun 24, 2009	9.316	9.386	9.162	9.207	474,200	+0.02(+0.21%)
Jun 23, 2009	9.547	9.553	9.150	9.188	502,298	-0.16(-1.71%)
Jun 22, 2009	9.406	9.534	9.201	9.348	533,940	-0.15(-1.62%)
Jun 19, 2009	9.867	9.867	9.470	9.502	1,099,835	-0.21(-2.11%)
Jun 18, 2009	9.694	9.906	9.412	9.707	293,007	-0.01(-0.07%)
Jun 17, 2009	9.918	10.01	9.393	9.713	437,766	-0.23(-2.32%)
Jun 16, 2009	10.04	10.25	9.861	9.944	391,174	-0.02(-0.19%)
Jun 15, 2009	10.20	10.23	9.822	9.963	369,132	-0.31(-2.99%)
Jun 12, 2009	10.16	10.34	10.05	10.27	284,010	+0.06(+0.56%)
Jun 11, 2009	10.10	10.42	10.04	10.21	709,906	+0.10(+1.01%)
Jun 10, 2009	10.37	10.44	9.906	10.11	474,742	-0.21(-1.99%)
Jun 09, 2009	10.21	10.39	10.01	10.32	301,399	+0.19(+1.83%)
Jun 08, 2009	10.17	10.25	10.03	10.13	251,890	+0.19(+1.87%)
Jun 05, 2009	10.51	10.51	9.726	9.944	523,733	-0.44(-4.26%)
Jun 04, 2009	9.899	10.42	9.779	10.39	587,080	+0.56(+5.67%)
Jun 03, 2009	9.739	9.854	9.637	9.829	382,052	+0.04(+0.38%)
Jun 02, 2009	9.835	9.912	9.637	9.792	748,595	-0.04(-0.44%)
Jun 01, 2009	10.09	10.20	9.675	9.835	613,668	-0.10(-0.97%)
May 29, 2009	9.701	9.931	9.579	9.931	264,569	+0.29(+2.99%)
May 28, 2009	9.745	9.893	9.220	9.643	416,011	+0.00(+0.00%)
May 27, 2009	10.14	10.21	9.566	9.643	418,626	-0.53(-5.23%)
May 26, 2009	9.540	10.25	9.540	10.17	337,644	+0.56(+5.87%)
May 22, 2009	9.579	9.925	9.483	9.611	380,347	+0.12(+1.21%)
May 21, 2009	9.611	9.617	9.258	9.496	564,149	-0.18(-1.85%)
May 20, 2009	10.27	10.40	9.617	9.675	574,976	-0.47(-4.67%)
May 19, 2009	10.77	10.77	10.11	10.15	341,515	-0.57(-5.32%)
May 18, 2009	10.46	10.76	10.37	10.72	302,611	+0.45(+4.37%)
May 15, 2009	10.42	10.42	10.14	10.27	341,986	-0.15(-1.47%)
May 14, 2009	10.28	10.49	10.12	10.42	415,052	+0.16(+1.56%)
May 13, 2009	10.58	10.70	10.26	10.26	379,522	-0.52(-4.81%)
May 12, 2009	11.00	11.11	10.32	10.78	768,895	-0.15(-1.41%)
May 11, 2009	11.26	11.39	10.89	10.94	439,903	-0.60(-5.17%)
May 08, 2009	11.16	11.56	10.98	11.53	432,424	+0.59(+5.39%)
May 07, 2009	11.44	12.26	10.67	10.94	454,970	-0.30(-2.68%)
May 06, 2009	10.99	11.40	10.85	11.24	613,119	+0.41(+3.79%)
May 05, 2009	11.35	11.35	10.60	10.83	610,494	-0.45(-3.97%)
May 04, 2009	10.53	11.29	10.42	11.28	517,701	+0.89(+8.57%)
May 01, 2009	10.55	10.76	10.28	10.39	403,466	-0.15(-1.40%)
Apr 30, 2009	11.14	11.14	10.54	10.54	590,463	-0.47(-4.30%)
Apr 29, 2009	10.37	11.10	10.30	11.01	614,228	+0.77(+7.50%)
Apr 28, 2009	10.24	10.52	10.04	10.25	604,961	-0.07(-0.68%)
Apr 27, 2009	11.23	11.48	10.20	10.32	1,088,440	-1.13(-9.85%)
Apr 24, 2009	11.30	11.80	11.05	11.44	551,163	+0.28(+2.47%)
Apr 23, 2009	11.46	11.58	10.83	11.17	623,178	-0.25(-2.19%)
Apr 22, 2009	11.86	12.21	11.37	11.42	719,958	-0.60(-4.96%)
Apr 21, 2009	11.29	12.12	10.74	12.01	768,353	+0.63(+5.57%)
Apr 20, 2009	12.15	12.15	11.33	11.38	545,329	-1.11(-8.92%)
Apr 17, 2009	12.11	12.68	11.86	12.49	565,559	+0.42(+3.50%)
Apr 16, 2009	12.01	12.21	11.46	12.07	582,491	+0.22(+1.84%)
Apr 15, 2009	11.73	11.98	11.35	11.85	1,189,753	-0.01(-0.05%)
Apr 14, 2009	12.48	12.56	11.83	11.86	762,907	-0.86(-6.80%)
Apr 13, 2009	11.92	12.85	11.81	12.72	471,489	+0.47(+3.87%)
Apr 09, 2009	11.58	12.26	11.42	12.25	494,149	+1.08(+9.63%)
Apr 08, 2009	11.09	11.23	10.91	11.17	360,020	+0.21(+1.87%)
Apr 07, 2009	11.02	11.21	10.94	10.97	302,753	-0.26(-2.28%)
Apr 06, 2009	11.32	11.37	10.97	11.23	323,239	-0.29(-2.50%)
Apr 03, 2009	11.27	11.53	11.10	11.51	282,931	+0.19(+1.64%)
Apr 02, 2009	11.29	11.49	11.17	11.33	568,426	+0.24(+2.20%)

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.