Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.72	12.75	12.47	12.51	189,316	-0.25(-1.96%)
Sep 27, 2007	12.80	12.87	12.64	12.76	76,163	-0.01(-0.10%)
Sep 26, 2007	12.78	12.97	12.67	12.77	78,972	+0.04(+0.35%)
Sep 25, 2007	12.62	12.78	12.55	12.72	247,999	+0.01(+0.10%)
Sep 24, 2007	12.90	12.96	12.67	12.71	212,102	-0.21(-1.64%)
Sep 21, 2007	13.28	13.35	12.83	12.92	449,333	-0.23(-1.75%)
Sep 20, 2007	13.50	13.50	12.99	13.15	235,825	-0.33(-2.47%)
Sep 19, 2007	13.36	13.60	13.35	13.49	331,030	+0.19(+1.40%)
Sep 18, 2007	12.71	13.36	12.56	13.30	449,957	+0.64(+5.06%)
Sep 17, 2007	12.59	12.73	12.44	12.66	452,454	+0.01(+0.05%)
Sep 14, 2007	12.38	12.65	12.31	12.65	138,280	+0.11(+0.87%)
Sep 13, 2007	12.60	12.72	12.32	12.55	145,928	+0.01(+0.05%)
Sep 12, 2007	12.61	12.66	12.42	12.54	141,557	-0.15(-1.21%)
Sep 11, 2007	12.49	12.73	12.40	12.69	230,051	+0.24(+1.90%)
Sep 10, 2007	12.63	12.69	12.14	12.46	335,400	-0.08(-0.61%)
Sep 07, 2007	12.53	12.69	12.46	12.53	225,212	-0.22(-1.76%)
Sep 06, 2007	12.78	12.90	12.53	12.76	155,604	-0.01(-0.05%)
Sep 05, 2007	12.83	12.94	12.62	12.76	236,918	-0.18(-1.39%)
Sep 04, 2007	12.87	13.12	12.81	12.94	220,999	+0.06(+0.45%)
Aug 31, 2007	12.99	13.03	12.75	12.88	214,131	+0.13(+1.05%)
Aug 30, 2007	12.85	12.92	12.50	12.75	121,424	-0.10(-0.80%)
Aug 29, 2007	12.81	12.95	12.74	12.85	301,064	+0.12(+0.91%)
Aug 28, 2007	13.05	13.15	12.74	12.74	166,061	-0.49(-3.68%)
Aug 27, 2007	13.30	13.31	13.09	13.22	160,286	-0.12(-0.91%)
Aug 24, 2007	13.20	13.35	13.06	13.35	176,362	+0.10(+0.77%)
Aug 23, 2007	13.75	13.75	13.15	13.24	242,380	-0.46(-3.37%)
Aug 22, 2007	13.69	13.90	13.45	13.71	347,417	+0.23(+1.71%)
Aug 21, 2007	13.38	13.67	13.33	13.47	239,883	+0.07(+0.53%)
Aug 20, 2007	13.46	13.58	12.97	13.40	348,198	-0.10(-0.76%)
Aug 17, 2007	13.20	13.89	13.01	13.51	470,559	+0.85(+6.73%)
Aug 16, 2007	11.75	13.11	11.75	12.65	500,213	+0.85(+7.16%)
Aug 15, 2007	11.80	12.30	11.73	11.81	205,079	+0.03(+0.27%)
Aug 14, 2007	11.98	12.11	11.78	11.78	111,123	-0.19(-1.55%)
Aug 13, 2007	12.62	12.81	11.96	11.96	295,289	-0.66(-5.23%)
Aug 10, 2007	11.96	12.77	11.90	12.62	431,697	+0.47(+3.85%)
Aug 09, 2007	12.26	12.55	12.05	12.15	448,865	-0.33(-2.67%)
Aug 08, 2007	11.78	12.80	11.78	12.49	696,864	+0.84(+7.21%)
Aug 07, 2007	11.58	11.79	11.15	11.65	316,671	+0.07(+0.61%)
Aug 06, 2007	10.64	11.61	10.64	11.58	530,335	+0.61(+5.55%)
Aug 03, 2007	11.14	11.61	10.97	10.97	257,988	-0.64(-5.52%)
Aug 02, 2007	11.55	11.80	11.49	11.61	247,843	+0.11(+0.95%)
Aug 01, 2007	11.47	11.63	11.26	11.50	311,833	-0.03(-0.22%)
Jul 31, 2007	11.61	11.76	11.45	11.53	411,407	-0.08(-0.72%)
Jul 30, 2007	11.53	11.66	11.40	11.61	373,326	+0.08(+0.72%)
Jul 27, 2007	11.54	11.70	11.31	11.53	393,147	-0.06(-0.50%)
Jul 26, 2007	11.55	11.72	11.43	11.58	722,616	-0.18(-1.53%)
Jul 25, 2007	11.65	11.78	11.43	11.76	362,088	+0.19(+1.60%)
Jul 24, 2007	11.85	11.91	11.53	11.58	355,845	-0.35(-2.90%)
Jul 23, 2007	11.94	12.04	11.90	11.92	151,702	-0.01(-0.11%)
Jul 20, 2007	12.29	12.31	11.85	11.94	364,429	-0.38(-3.07%)
Jul 19, 2007	12.28	12.65	12.24	12.31	179,951	+0.12(+1.00%)
Jul 18, 2007	12.20	12.35	12.01	12.19	247,219	-0.14(-1.14%)
Jul 17, 2007	12.35	12.45	12.29	12.33	139,997	+0.03(+0.21%)
Jul 16, 2007	12.47	12.51	12.27	12.31	118,147	-0.22(-1.79%)
Jul 13, 2007	12.67	12.67	12.50	12.53	66,174	-0.12(-0.96%)
Jul 12, 2007	12.43	12.65	12.40	12.65	142,962	+0.29(+2.39%)
Jul 11, 2007	12.42	12.43	12.27	12.36	202,738	-0.04(-0.36%)
Jul 10, 2007	12.69	12.69	12.37	12.40	296,226	-0.33(-2.62%)
Jul 09, 2007	12.85	12.88	12.67	12.74	190,096	-0.11(-0.85%)
Jul 06, 2007	12.89	12.94	12.83	12.85	96,452	-0.06(-0.50%)
Jul 05, 2007	13.06	13.18	12.80	12.91	247,219	-0.12(-0.89%)
Jul 03, 2007	12.96	13.03	12.89	13.03	99,418	+0.10(+0.79%)

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.