Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.24	12.45	12.18	12.42	327,752	+0.25(+2.05%)
May 30, 2006	12.47	12.53	12.17	12.17	209,917	-0.33(-2.66%)
May 26, 2006	12.64	12.72	12.49	12.51	141,089	-0.05(-0.41%)
May 25, 2006	12.48	12.71	12.41	12.56	226,617	+0.16(+1.29%)
May 24, 2006	12.11	12.44	12.01	12.40	242,068	+0.22(+1.84%)
May 23, 2006	12.40	12.44	12.16	12.17	375,354	-0.13(-1.04%)
May 22, 2006	12.22	12.43	12.11	12.30	303,405	+0.00(+0.00%)
May 19, 2006	12.21	12.37	12.05	12.30	206,016	+0.02(+0.16%)
May 18, 2006	12.38	12.46	12.25	12.28	208,825	-0.10(-0.78%)
May 17, 2006	12.54	12.58	12.33	12.38	186,663	-0.32(-2.52%)
May 16, 2006	12.75	12.78	12.58	12.70	110,811	-0.07(-0.55%)
May 15, 2006	12.56	12.84	12.52	12.77	251,121	+0.19(+1.53%)
May 12, 2006	12.40	12.81	12.40	12.58	233,953	-0.14(-1.11%)
May 11, 2006	13.03	13.03	12.72	12.72	277,341	-0.32(-2.46%)
May 10, 2006	13.22	13.30	12.91	13.04	225,993	-0.17(-1.31%)
May 09, 2006	13.22	13.30	13.21	13.21	169,651	-0.01(-0.05%)
May 08, 2006	13.20	13.34	13.17	13.22	166,529	-0.02(-0.15%)
May 05, 2006	13.14	13.33	13.10	13.24	218,033	+0.26(+1.97%)
May 04, 2006	13.01	13.10	12.94	12.98	153,263	+0.01(+0.05%)
May 03, 2006	12.94	13.06	12.83	12.97	201,021	+0.00(+0.00%)
May 02, 2006	12.96	13.01	12.86	12.97	215,848	+0.02(+0.15%)
May 01, 2006	13.14	13.19	12.82	12.96	252,213	-0.20(-1.51%)
Apr 28, 2006	12.81	13.15	12.78	13.15	198,836	+0.28(+2.14%)
Apr 27, 2006	12.90	13.18	12.78	12.88	284,208	-0.10(-0.74%)
Apr 26, 2006	13.01	13.16	12.90	12.97	303,093	-0.03(-0.25%)
Apr 25, 2006	12.92	13.15	12.92	13.01	247,999	-0.04(-0.29%)
Apr 24, 2006	13.24	13.24	12.94	13.05	190,252	-0.19(-1.45%)
Apr 21, 2006	13.78	13.80	13.05	13.24	275,000	+0.03(+0.19%)
Apr 20, 2006	13.45	13.46	13.12	13.21	105,973	-0.22(-1.67%)
Apr 19, 2006	13.47	13.51	13.31	13.44	194,466	+0.01(+0.10%)
Apr 18, 2006	13.10	13.46	13.12	13.42	245,190	+0.32(+2.44%)
Apr 17, 2006	13.24	13.28	12.96	13.10	159,038	-0.11(-0.82%)
Apr 13, 2006	13.17	13.22	13.04	13.21	134,690	+0.04(+0.34%)
Apr 12, 2006	13.13	13.19	12.90	13.17	170,431	+0.04(+0.29%)
Apr 11, 2006	13.51	13.51	12.98	13.13	374,886	-0.37(-2.71%)
Apr 10, 2006	13.44	13.65	13.33	13.49	544,693	-0.42(-3.04%)
Apr 07, 2006	14.16	14.21	13.88	13.92	219,906	-0.18(-1.27%)
Apr 06, 2006	14.08	14.13	14.00	14.10	248,311	-0.01(-0.09%)
Apr 05, 2006	14.19	14.19	14.03	14.11	151,390	-0.04(-0.27%)
Apr 04, 2006	14.12	14.22	14.06	14.15	134,378	-0.01(-0.09%)
Apr 03, 2006	14.34	14.34	14.05	14.16	169,963	-0.15(-1.03%)
Mar 31, 2006	14.12	14.31	14.04	14.31	270,318	+0.15(+1.04%)
Mar 30, 2006	14.21	14.22	14.02	14.16	303,249	-0.02(-0.14%)
Mar 29, 2006	13.99	14.26	13.99	14.18	314,018	+0.17(+1.19%)
Mar 28, 2006	14.24	14.35	13.95	14.01	191,033	-0.24(-1.71%)
Mar 27, 2006	14.17	14.38	14.13	14.26	157,477	+0.04(+0.32%)
Mar 24, 2006	14.10	14.24	14.02	14.21	122,204	+0.12(+0.82%)
Mar 23, 2006	14.09	14.11	13.92	14.10	108,002	+0.03(+0.23%)
Mar 22, 2006	13.85	14.08	13.76	14.06	126,731	+0.22(+1.62%)
Mar 21, 2006	14.06	14.11	13.78	13.84	191,033	-0.22(-1.55%)
Mar 20, 2006	14.04	14.06	13.83	14.06	142,338	+0.01(+0.09%)
Mar 17, 2006	14.02	14.06	13.90	14.04	393,615	+0.10(+0.69%)
Mar 16, 2006	14.02	14.11	13.90	13.95	173,708	+0.01(+0.05%)
Mar 15, 2006	13.98	13.98	13.74	13.94	148,737	-0.02(-0.14%)
Mar 14, 2006	13.71	13.98	13.61	13.96	169,026	+0.20(+1.44%)
Mar 13, 2006	13.72	13.89	13.67	13.76	218,189	+0.04(+0.33%)
Mar 10, 2006	13.58	13.75	13.54	13.72	146,708	+0.17(+1.28%)
Mar 09, 2006	13.81	13.85	13.53	13.54	145,615	-0.28(-1.99%)
Mar 08, 2006	13.73	13.90	13.62	13.82	111,279	+0.09(+0.65%)
Mar 07, 2006	13.60	13.92	13.50	13.73	303,561	+0.08(+0.56%)
Mar 06, 2006	13.22	13.92	13.22	13.65	130,945	-0.18(-1.30%)
Mar 03, 2006	13.95	14.04	13.83	13.83	121,112	-0.22(-1.55%)
Mar 02, 2006	14.14	14.15	13.86	14.05	118,303	-0.04(-0.32%)

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.