Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.14	13.17	13.04	13.17	198,368	+0.08(+0.64%)
May 30, 2007	13.07	13.22	13.01	13.09	201,177	-0.13(-0.97%)
May 29, 2007	13.12	13.28	13.06	13.22	182,761	+0.15(+1.18%)
May 25, 2007	13.08	13.11	12.94	13.06	131,413	+0.06(+0.49%)
May 24, 2007	13.16	13.26	12.90	13.00	178,547	-0.20(-1.51%)
May 23, 2007	13.36	13.36	13.10	13.20	236,450	-0.12(-0.87%)
May 22, 2007	13.15	13.34	13.04	13.31	125,794	+0.13(+1.02%)
May 21, 2007	13.01	13.19	12.95	13.18	128,135	+0.17(+1.28%)
May 18, 2007	13.09	13.09	12.85	13.01	109,719	-0.04(-0.29%)
May 17, 2007	13.19	13.22	12.88	13.05	277,497	-0.17(-1.26%)
May 16, 2007	13.19	13.22	13.02	13.22	135,315	+0.08(+0.59%)
May 15, 2007	13.36	13.46	13.08	13.14	195,559	-0.22(-1.63%)
May 14, 2007	13.53	13.53	13.30	13.36	247,687	-0.17(-1.23%)
May 11, 2007	13.30	13.54	13.27	13.53	127,823	+0.28(+2.13%)
May 10, 2007	13.49	13.49	13.13	13.24	245,970	-0.36(-2.64%)
May 09, 2007	13.42	13.70	13.37	13.60	157,945	+0.12(+0.85%)
May 08, 2007	13.35	13.49	13.14	13.49	191,501	+0.03(+0.24%)
May 07, 2007	13.49	13.51	13.31	13.46	154,512	-0.03(-0.24%)
May 04, 2007	13.51	13.54	13.40	13.49	99,093	+0.03(+0.24%)
May 03, 2007	13.44	13.49	13.33	13.46	152,327	-0.02(-0.14%)
May 02, 2007	13.23	13.53	13.20	13.47	133,910	+0.22(+1.69%)
May 01, 2007	13.15	13.29	12.99	13.25	173,240	+0.12(+0.88%)
Apr 30, 2007	13.31	13.32	12.90	13.13	332,122	-0.17(-1.30%)
Apr 27, 2007	12.96	13.31	12.81	13.31	243,629	+0.31(+2.37%)
Apr 26, 2007	13.27	13.27	12.87	13.00	110,031	-0.30(-2.26%)
Apr 25, 2007	13.46	13.46	13.10	13.30	221,311	+0.29(+2.27%)
Apr 24, 2007	12.97	13.06	12.82	13.01	187,443	+0.06(+0.50%)
Apr 23, 2007	13.17	13.22	12.81	12.94	184,946	-0.27(-2.04%)
Apr 20, 2007	13.29	13.29	13.06	13.21	167,309	+0.35(+2.69%)
Apr 19, 2007	13.01	13.06	12.83	12.87	124,233	-0.31(-2.33%)
Apr 18, 2007	13.26	13.37	13.17	13.17	83,811	-0.15(-1.15%)
Apr 17, 2007	13.41	13.46	13.28	13.33	82,406	-0.10(-0.72%)
Apr 16, 2007	13.13	13.43	13.08	13.42	166,217	+0.39(+3.00%)
Apr 13, 2007	12.85	13.03	12.81	13.03	387,372	+0.17(+1.29%)
Apr 12, 2007	12.78	12.88	12.68	12.87	145,615	+0.04(+0.35%)
Apr 11, 2007	12.89	12.89	12.78	12.82	161,847	-0.03(-0.25%)
Apr 10, 2007	12.90	12.97	12.80	12.85	223,184	-0.03(-0.25%)
Apr 09, 2007	13.01	13.01	12.77	12.88	181,980	-0.12(-0.94%)
Apr 05, 2007	13.13	13.13	12.99	13.01	80,533	-0.12(-0.93%)
Apr 04, 2007	13.33	13.40	13.13	13.13	122,829	-0.22(-1.68%)
Apr 03, 2007	13.28	13.45	13.26	13.35	123,765	+0.13(+0.97%)
Apr 02, 2007	13.40	13.42	13.01	13.22	146,708	-0.18(-1.34%)
Mar 30, 2007	13.47	13.61	13.23	13.40	150,610	-0.08(-0.57%)
Mar 29, 2007	13.40	13.48	13.25	13.48	127,043	+0.18(+1.35%)
Mar 28, 2007	13.42	13.47	13.24	13.30	381,753	-0.21(-1.56%)
Mar 27, 2007	13.57	13.57	13.43	13.51	145,928	-0.07(-0.52%)
Mar 26, 2007	13.65	13.71	13.35	13.58	123,297	-0.08(-0.56%)
Mar 23, 2007	13.67	13.72	13.49	13.66	90,366	-0.02(-0.14%)
Mar 22, 2007	13.79	13.79	13.62	13.68	156,384	-0.12(-0.84%)
Mar 21, 2007	13.36	13.83	13.35	13.79	236,606	+0.45(+3.41%)
Mar 20, 2007	13.30	13.34	13.25	13.34	58,371	+0.01(+0.10%)
Mar 19, 2007	13.24	13.46	13.24	13.33	104,412	+0.15(+1.12%)
Mar 16, 2007	13.33	13.35	13.13	13.18	357,718	-0.14(-1.06%)
Mar 15, 2007	13.03	13.33	13.03	13.32	313,394	+0.29(+2.26%)
Mar 14, 2007	12.76	13.12	12.58	13.03	186,506	+0.22(+1.75%)
Mar 13, 2007	13.28	13.16	12.71	12.80	206,796	-0.48(-3.62%)
Mar 12, 2007	13.28	13.49	13.23	13.28	86,776	-0.10(-0.72%)
Mar 09, 2007	13.42	13.42	13.19	13.38	90,522	+0.06(+0.48%)
Mar 08, 2007	13.36	13.53	13.28	13.31	103,944	+0.04(+0.34%)
Mar 07, 2007	13.55	13.55	13.22	13.27	212,415	-0.31(-2.31%)
Mar 06, 2007	13.19	13.66	13.16	13.58	110,031	+0.51(+3.87%)
Mar 05, 2007	13.31	13.63	13.08	13.08	193,530	-0.35(-2.62%)
Mar 02, 2007	13.58	13.69	13.34	13.43	212,102	-0.21(-1.50%)

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.