Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	16.65	16.67	16.25	16.35	505,203	-0.19(-1.13%)
Apr 29, 2008	16.74	16.80	16.25	16.53	455,801	-0.26(-1.57%)
Apr 28, 2008	16.13	16.91	16.11	16.79	464,897	+0.61(+3.76%)
Apr 25, 2008	16.58	16.58	15.81	16.18	277,912	-0.08(-0.47%)
Apr 24, 2008	15.58	16.44	15.51	16.26	293,997	+0.80(+5.14%)
Apr 23, 2008	15.63	15.74	15.35	15.47	480,885	-0.10(-0.66%)
Apr 22, 2008	15.60	15.71	15.35	15.57	511,337	-0.08(-0.49%)
Apr 21, 2008	15.95	15.97	15.56	15.65	351,451	-0.46(-2.87%)
Apr 18, 2008	16.17	16.29	15.99	16.11	419,214	+0.17(+1.09%)
Apr 17, 2008	15.99	16.04	15.71	15.93	379,278	-0.12(-0.72%)
Apr 16, 2008	15.45	16.06	15.38	16.05	484,870	+0.80(+5.21%)
Apr 15, 2008	15.11	15.31	15.10	15.26	365,690	+0.28(+1.88%)
Apr 14, 2008	15.29	15.43	14.97	14.97	425,151	-0.30(-1.97%)
Apr 11, 2008	15.36	15.62	15.26	15.27	544,231	-0.39(-2.50%)
Apr 10, 2008	15.31	15.78	15.07	15.67	557,510	+0.38(+2.52%)
Apr 09, 2008	15.74	15.88	15.22	15.28	462,538	-0.41(-2.62%)
Apr 08, 2008	15.70	15.90	15.52	15.69	313,921	-0.11(-0.69%)
Apr 07, 2008	15.97	16.02	15.64	15.80	307,754	-0.03(-0.16%)
Apr 04, 2008	16.01	16.04	15.71	15.83	429,165	-0.17(-1.04%)
Apr 03, 2008	15.95	16.06	15.80	15.99	677,901	-0.08(-0.48%)
Apr 02, 2008	16.19	16.19	15.85	16.07	704,412	-0.06(-0.40%)
Apr 01, 2008	16.02	16.33	15.95	16.13	1,133,116	+0.38(+2.44%)
Mar 31, 2008	15.88	16.07	15.71	15.75	743,442	-0.17(-1.05%)
Mar 28, 2008	15.91	16.07	15.83	15.92	472,986	+0.06(+0.36%)
Mar 27, 2008	16.22	16.32	15.85	15.86	311,475	-0.26(-1.63%)
Mar 26, 2008	16.11	16.29	15.99	16.12	442,421	-0.09(-0.55%)
Mar 25, 2008	16.28	16.34	15.72	16.21	637,978	-0.04(-0.24%)
Mar 24, 2008	16.74	16.96	16.20	16.25	907,766	-0.46(-2.76%)
Mar 21, 2008	15.77	16.82	15.62	16.71	1,342,499	+0.00(+0.00%)
Mar 20, 2008	15.77	16.82	15.62	16.71	1,342,499	+1.06(+6.80%)
Mar 19, 2008	16.03	16.22	15.65	15.65	642,569	-0.33(-2.05%)
Mar 18, 2008	15.55	16.03	15.20	15.97	648,026	+0.56(+3.62%)
Mar 17, 2008	14.63	15.70	14.56	15.42	506,159	+0.36(+2.39%)
Mar 14, 2008	15.54	15.54	14.82	15.06	485,604	-0.38(-2.49%)
Mar 13, 2008	14.81	15.49	14.63	15.44	998,020	+0.49(+3.26%)
Mar 12, 2008	14.94	15.39	14.75	14.95	522,560	-0.05(-0.34%)
Mar 11, 2008	14.68	15.17	14.48	15.01	903,475	+0.76(+5.31%)
Mar 10, 2008	14.32	14.54	14.08	14.25	472,363	-0.08(-0.54%)
Mar 07, 2008	13.99	14.72	13.91	14.33	433,532	+0.15(+1.09%)
Mar 06, 2008	14.50	14.50	14.11	14.17	493,104	-0.38(-2.64%)
Mar 05, 2008	14.84	14.89	14.49	14.56	345,110	-0.17(-1.18%)
Mar 04, 2008	14.27	14.83	14.26	14.73	709,714	+0.28(+1.91%)
Mar 03, 2008	14.24	14.54	14.12	14.45	496,066	+0.28(+1.99%)
Feb 29, 2008	14.36	14.43	14.09	14.17	369,905	-0.34(-2.34%)
Feb 28, 2008	14.75	14.82	14.39	14.51	268,868	-0.29(-1.99%)
Feb 27, 2008	14.78	15.15	14.65	14.81	429,565	-0.15(-1.03%)
Feb 26, 2008	15.01	15.20	14.78	14.96	331,987	-0.02(-0.13%)
Feb 25, 2008	14.74	15.07	14.45	14.98	392,058	+0.21(+1.39%)
Feb 22, 2008	14.59	14.80	14.31	14.77	543,111	+0.20(+1.36%)
Feb 21, 2008	14.88	14.97	14.37	14.58	548,932	-0.16(-1.09%)
Feb 20, 2008	14.37	14.92	14.19	14.74	355,158	+0.29(+2.00%)
Feb 19, 2008	14.49	14.70	14.27	14.45	476,941	+0.12(+0.85%)
Feb 18, 2008	14.22	14.37	14.11	14.33	0	+0.00(+0.00%)
Feb 15, 2008	14.22	14.37	14.11	14.33	343,395	+0.01(+0.04%)
Feb 14, 2008	14.83	14.88	14.16	14.32	463,941	-0.51(-3.42%)
Feb 13, 2008	15.13	15.22	14.65	14.83	513,766	-0.06(-0.39%)
Feb 12, 2008	14.86	15.35	14.69	14.88	580,434	+0.07(+0.48%)
Feb 11, 2008	14.32	15.09	14.30	14.81	865,349	+0.47(+3.26%)
Feb 08, 2008	14.12	14.46	14.02	14.34	718,759	+0.22(+1.54%)
Feb 07, 2008	13.61	14.26	13.61	14.13	540,050	+0.46(+3.38%)
Feb 06, 2008	13.58	13.85	13.41	13.66	480,550	+0.22(+1.62%)
Feb 05, 2008	13.50	13.90	13.37	13.45	781,293	-0.40(-2.87%)
Feb 04, 2008	14.04	14.15	13.66	13.84	365,071	-0.26(-1.86%)

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.