Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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.