Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.17	14.20	14.02	14.02	106,667	-0.06(-0.41%)
Aug 30, 2006	14.03	14.15	14.00	14.08	127,564	+0.05(+0.37%)
Aug 29, 2006	13.94	14.04	13.72	14.03	145,498	+0.15(+1.06%)
Aug 28, 2006	13.84	13.95	13.80	13.88	73,606	+0.02(+0.14%)
Aug 25, 2006	13.88	13.94	13.77	13.86	41,325	-0.03(-0.18%)
Aug 24, 2006	13.91	13.99	13.71	13.89	108,694	+0.03(+0.18%)
Aug 23, 2006	14.06	14.31	13.75	13.86	90,761	-0.20(-1.41%)
Aug 22, 2006	14.05	14.11	13.97	14.06	118,831	+0.05(+0.37%)
Aug 21, 2006	14.18	14.18	13.99	14.01	78,597	-0.20(-1.40%)
Aug 18, 2006	14.26	14.28	14.04	14.21	90,449	+0.01(+0.09%)
Aug 17, 2006	14.08	14.25	14.08	14.20	111,969	+0.04(+0.32%)
Aug 16, 2006	14.11	14.20	14.06	14.15	116,648	+0.04(+0.32%)
Aug 15, 2006	13.88	14.11	13.88	14.11	118,207	+0.38(+2.80%)
Aug 14, 2006	13.85	13.99	13.72	13.72	140,664	-0.01(-0.05%)
Aug 11, 2006	13.79	13.79	13.54	13.73	90,761	-0.06(-0.42%)
Aug 10, 2006	13.50	13.91	13.47	13.79	148,149	+0.19(+1.41%)
Aug 09, 2006	13.79	13.93	13.56	13.59	156,882	-0.07(-0.52%)
Aug 08, 2006	14.04	14.11	13.65	13.66	188,695	-0.29(-2.07%)
Aug 07, 2006	13.84	13.98	13.77	13.95	79,844	+0.08(+0.55%)
Aug 04, 2006	14.08	14.20	13.74	13.88	226,590	-0.06(-0.41%)
Aug 03, 2006	13.59	13.96	13.57	13.93	153,451	+0.22(+1.59%)
Aug 02, 2006	13.64	13.79	13.64	13.72	149,085	+0.11(+0.80%)
Aug 01, 2006	13.47	13.70	13.31	13.61	163,744	+0.04(+0.28%)
Jul 31, 2006	13.83	13.83	13.47	13.57	169,046	-0.33(-2.35%)
Jul 28, 2006	13.53	13.91	13.49	13.90	160,781	+0.46(+3.44%)
Jul 27, 2006	13.72	13.78	13.42	13.43	134,582	-0.24(-1.74%)
Jul 26, 2006	13.55	13.77	13.41	13.67	191,034	+0.04(+0.33%)
Jul 25, 2006	13.50	13.70	13.45	13.63	267,448	+0.15(+1.14%)
Jul 24, 2006	13.04	13.47	13.11	13.47	216,766	+0.43(+3.29%)
Jul 21, 2006	13.02	13.18	12.82	13.04	250,918	-0.10(-0.73%)
Jul 20, 2006	13.34	13.37	12.95	13.14	232,360	-0.12(-0.87%)
Jul 19, 2006	12.93	13.27	12.93	13.25	147,525	+0.33(+2.53%)
Jul 18, 2006	12.70	12.95	12.62	12.93	170,138	+0.26(+2.02%)
Jul 17, 2006	12.63	12.81	12.59	12.67	136,921	+0.02(+0.15%)
Jul 14, 2006	12.57	12.73	12.47	12.65	185,732	+0.04(+0.30%)
Jul 13, 2006	12.70	12.81	12.54	12.61	167,019	-0.15(-1.21%)
Jul 12, 2006	13.17	13.17	12.74	12.77	131,151	-0.42(-3.16%)
Jul 11, 2006	13.08	13.20	12.84	13.18	218,013	+0.09(+0.69%)
Jul 10, 2006	12.99	13.14	12.97	13.09	133,334	+0.15(+1.19%)
Jul 07, 2006	13.13	13.25	12.91	12.94	151,112	-0.26(-1.94%)
Jul 06, 2006	13.08	13.20	12.96	13.20	191,970	+0.16(+1.23%)
Jul 05, 2006	12.95	13.09	12.91	13.04	205,226	+0.01(+0.05%)
Jul 03, 2006	13.06	13.06	12.88	13.03	129,747	+0.10(+0.74%)
Jun 30, 2006	13.36	13.53	12.79	12.93	627,530	-0.33(-2.51%)
Jun 29, 2006	12.65	13.33	12.65	13.27	389,711	+0.66(+5.24%)
Jun 28, 2006	12.51	12.63	12.34	12.61	195,869	+0.12(+0.98%)
Jun 27, 2006	12.35	12.59	12.30	12.48	570,453	+0.16(+1.30%)
Jun 26, 2006	12.25	12.34	12.15	12.32	309,398	+0.15(+1.21%)
Jun 23, 2006	12.23	12.25	12.08	12.18	403,746	-0.09(-0.73%)
Jun 22, 2006	12.25	12.27	12.10	12.27	218,325	+0.01(+0.05%)
Jun 21, 2006	12.09	12.39	12.09	12.26	218,013	+0.14(+1.16%)
Jun 20, 2006	12.16	12.27	12.10	12.12	195,713	-0.08(-0.68%)
Jun 19, 2006	12.44	12.44	12.12	12.20	239,378	-0.22(-1.76%)
Jun 16, 2006	12.65	12.66	12.36	12.42	678,680	-0.26(-2.02%)
Jun 15, 2006	12.35	12.72	12.31	12.68	220,820	+0.38(+3.13%)
Jun 14, 2006	12.41	12.49	12.15	12.29	202,107	-0.16(-1.29%)
Jun 13, 2006	12.41	12.67	12.38	12.45	279,612	-0.08(-0.66%)
Jun 12, 2006	12.70	12.73	12.45	12.54	183,081	-0.17(-1.36%)
Jun 09, 2006	12.82	12.91	12.69	12.71	196,960	-0.10(-0.75%)
Jun 08, 2006	12.48	12.82	12.38	12.81	262,926	+0.32(+2.57%)
Jun 07, 2006	12.40	12.70	12.33	12.48	175,908	+0.10(+0.78%)
Jun 06, 2006	12.41	12.41	12.18	12.39	183,393	+0.00(+0.00%)
Jun 05, 2006	12.66	12.71	12.36	12.39	288,033	-0.34(-2.67%)
Jun 02, 2006	12.81	12.81	12.60	12.73	174,348	+0.01(+0.05%)

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.