Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	14.76	14.86	14.44	14.77	763	+0.20(+1.39%)
Aug 30, 2010	15.02	15.02	14.56	14.57	248,142	-0.52(-3.47%)
Aug 27, 2010	14.72	15.11	14.65	15.09	247,881	+0.29(+1.95%)
Aug 26, 2010	15.00	15.19	14.77	14.81	1,116	-0.15(-1.01%)
Aug 25, 2010	14.77	15.01	14.60	14.96	1,106	+0.11(+0.75%)
Aug 24, 2010	14.62	14.94	14.37	14.84	4,491	+0.03(+0.18%)
Aug 23, 2010	15.24	15.37	14.81	14.82	248,189	-0.35(-2.29%)
Aug 20, 2010	15.05	15.21	14.56	15.17	314,069	+0.00(+0.00%)
Aug 19, 2010	15.43	15.49	15.05	15.17	1,671	-0.31(-1.99%)
Aug 18, 2010	15.39	15.67	15.20	15.47	17,255	+0.02(+0.13%)
Aug 17, 2010	15.36	15.49	15.17	15.45	2,666	+0.24(+1.55%)
Aug 16, 2010	15.01	15.33	14.89	15.22	152,923	+0.17(+1.13%)
Aug 13, 2010	15.05	15.31	15.03	15.05	238,781	-0.31(-2.05%)
Aug 12, 2010	15.56	15.56	15.19	15.36	270,248	-0.22(-1.39%)
Aug 11, 2010	16.02	16.02	15.56	15.58	418,434	-0.72(-4.42%)
Aug 10, 2010	16.30	16.54	16.13	16.30	2,064	-0.25(-1.50%)
Aug 09, 2010	16.29	16.56	16.15	16.55	144,298	+0.33(+2.06%)
Aug 06, 2010	16.21	16.42	15.85	16.21	144,703	-0.24(-1.43%)
Aug 05, 2010	16.49	16.55	16.36	16.45	217,517	-0.14(-0.83%)
Aug 04, 2010	16.52	16.74	16.33	16.59	164,452	+0.12(+0.72%)
Aug 03, 2010	16.40	16.80	16.23	16.47	195,629	-0.07(-0.40%)
Aug 02, 2010	16.52	16.62	16.29	16.53	210,169	+0.33(+2.06%)
Jul 30, 2010	16.20	16.68	16.09	16.20	298,275	-0.30(-1.82%)
Jul 29, 2010	16.68	16.71	16.17	16.50	214,554	-0.01(-0.04%)
Jul 28, 2010	16.51	16.79	16.37	16.51	1,793	-0.20(-1.21%)
Jul 27, 2010	16.80	16.97	16.57	16.71	362,005	+0.05(+0.31%)
Jul 26, 2010	16.34	16.74	16.05	16.66	454,411	+0.46(+2.83%)
Jul 23, 2010	15.23	16.25	15.15	16.20	302,447	+0.71(+4.56%)
Jul 22, 2010	15.05	15.54	14.98	15.49	338,729	+0.58(+3.86%)
Jul 21, 2010	15.61	15.62	14.77	14.92	301,781	-0.56(-3.64%)
Jul 20, 2010	15.24	15.49	15.02	15.48	239,950	+0.09(+0.55%)
Jul 19, 2010	15.58	15.62	15.13	15.39	222,688	-0.16(-1.05%)
Jul 16, 2010	15.56	15.94	15.45	15.56	382,732	-0.55(-3.41%)
Jul 15, 2010	16.23	16.23	15.77	16.11	178,684	-0.13(-0.81%)
Jul 14, 2010	16.30	16.30	16.00	16.24	236,604	-0.16(-1.00%)
Jul 13, 2010	16.40	16.47	15.87	16.40	4,383	+0.69(+4.37%)
Jul 12, 2010	15.79	15.93	15.49	15.72	190,557	-0.08(-0.50%)
Jul 09, 2010	15.79	15.81	15.30	15.79	225,095	+0.35(+2.29%)
Jul 08, 2010	15.44	15.44	15.12	15.44	1,332	+0.26(+1.68%)
Jul 07, 2010	14.62	15.21	14.58	15.18	318,486	+0.65(+4.50%)
Jul 06, 2010	14.53	14.86	14.43	14.53	2,465	-0.07(-0.45%)
Jul 02, 2010	14.60	14.86	14.51	14.60	360,392	-0.03(-0.18%)
Jul 01, 2010	14.41	14.72	14.09	14.62	599,260	+0.20(+1.41%)
Jun 30, 2010	14.42	14.85	14.39	14.42	3,880	-0.17(-1.17%)
Jun 29, 2010	14.77	14.77	14.47	14.59	288,467	-0.59(-3.88%)
Jun 25, 2010	15.18	15.32	14.56	15.18	439,955	+0.62(+4.23%)
Jun 24, 2010	14.56	14.92	14.51	14.56	261	-0.22(-1.51%)
Jun 23, 2010	15.11	15.22	14.77	14.79	247,615	-0.37(-2.42%)
Jun 22, 2010	15.15	15.78	15.11	15.15	1,281	-0.22(-1.45%)
Jun 21, 2010	15.49	15.53	15.27	15.37	348,021	+0.05(+0.34%)
Jun 18, 2010	15.32	15.49	15.12	15.32	424,327	+0.03(+0.21%)
Jun 17, 2010	15.29	15.31	15.11	15.29	249	+0.12(+0.82%)
Jun 16, 2010	14.85	15.27	14.79	15.17	171,613	+0.13(+0.87%)
Jun 15, 2010	15.03	15.07	14.74	15.03	2,229	+0.16(+1.10%)
Jun 14, 2010	14.92	15.10	14.57	14.87	311,886	+0.06(+0.40%)
Jun 11, 2010	14.33	14.85	14.18	14.81	317,363	+0.43(+3.00%)
Jun 10, 2010	14.38	14.39	13.97	14.38	2,092	+0.48(+3.45%)
Jun 09, 2010	14.30	14.37	13.81	13.90	309,544	-0.30(-2.14%)
Jun 08, 2010	14.34	14.47	13.86	14.21	297,357	-0.08(-0.59%)
Jun 07, 2010	14.22	14.77	14.22	14.29	396,550	+0.25(+1.80%)
Jun 04, 2010	14.04	14.63	13.98	14.04	377,642	-0.91(-6.07%)
Jun 03, 2010	14.94	15.12	14.70	14.94	207,595	+0.03(+0.22%)
Jun 02, 2010	14.91	14.94	14.24	14.91	455,764	+0.63(+4.40%)

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.