Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	11.53	11.64	11.23	11.43	270,299	-0.17(-1.49%)
Aug 28, 2009	11.74	11.76	11.39	11.61	164,023	-0.06(-0.55%)
Aug 27, 2009	11.86	11.86	11.39	11.67	214,182	-0.22(-1.83%)
Aug 26, 2009	11.79	12.12	11.76	11.89	276,503	+0.15(+1.26%)
Aug 25, 2009	11.78	11.98	11.67	11.74	418,840	+0.08(+0.66%)
Aug 24, 2009	11.86	11.99	11.56	11.66	226,693	-0.23(-1.94%)
Aug 21, 2009	11.86	12.02	11.80	11.90	426,363	+0.21(+1.76%)
Aug 20, 2009	11.56	11.82	11.50	11.69	214,101	+0.09(+0.77%)
Aug 19, 2009	11.27	11.64	11.11	11.60	241,369	+0.22(+1.92%)
Aug 18, 2009	11.29	11.54	11.25	11.38	354,953	+0.12(+1.08%)
Aug 17, 2009	11.90	12.02	11.25	11.26	851,575	-0.89(-7.29%)
Aug 14, 2009	12.47	12.51	11.92	12.15	359,164	-0.35(-2.82%)
Aug 13, 2009	12.58	12.82	12.29	12.50	196,218	-0.12(-0.92%)
Aug 12, 2009	12.41	12.71	12.31	12.61	302,006	+0.18(+1.44%)
Aug 11, 2009	12.82	13.04	12.12	12.43	269,231	-0.51(-3.96%)
Aug 10, 2009	12.63	12.98	12.58	12.95	380,619	+0.32(+2.54%)
Aug 07, 2009	12.27	12.82	12.27	12.63	675,511	+0.49(+4.07%)
Aug 06, 2009	12.48	12.79	12.02	12.13	376,516	-0.26(-2.07%)
Aug 05, 2009	12.34	12.52	12.23	12.39	316,405	+0.05(+0.42%)
Aug 04, 2009	11.75	12.40	11.61	12.34	297,467	+0.48(+4.06%)
Aug 03, 2009	11.84	11.92	11.65	11.86	212,881	+0.23(+1.99%)
Jul 31, 2009	11.68	11.82	11.51	11.63	449,488	-0.15(-1.25%)
Jul 30, 2009	11.49	11.86	11.42	11.77	323,170	+0.38(+3.38%)
Jul 29, 2009	11.44	11.47	11.23	11.39	301,942	-0.11(-0.95%)
Jul 28, 2009	11.20	11.64	11.16	11.50	435,873	+0.23(+2.05%)
Jul 27, 2009	11.04	11.35	10.95	11.27	403,149	+0.31(+2.81%)
Jul 24, 2009	10.72	10.97	10.22	10.96	1,341	+0.19(+1.73%)
Jul 23, 2009	9.760	10.80	9.619	10.77	690,047	+1.09(+11.26%)
Jul 22, 2009	9.497	9.862	9.465	9.683	255,690	+0.11(+1.14%)
Jul 21, 2009	9.978	9.978	9.458	9.574	288,874	-0.32(-3.24%)
Jul 20, 2009	9.555	10.02	9.462	9.894	607,863	+0.47(+4.97%)
Jul 17, 2009	9.843	10.01	9.407	9.426	473,741	-0.38(-3.92%)
Jul 16, 2009	9.933	9.984	9.503	9.811	378,024	-0.26(-2.55%)
Jul 15, 2009	9.734	10.10	9.734	10.07	505,963	+0.49(+5.09%)
Jul 14, 2009	9.715	9.737	9.522	9.580	389,642	-0.15(-1.52%)
Jul 13, 2009	9.401	9.734	9.401	9.728	395,160	+0.48(+5.20%)
Jul 10, 2009	9.356	9.433	9.112	9.247	364,692	-0.12(-1.30%)
Jul 09, 2009	9.580	9.785	9.343	9.369	370,943	-0.13(-1.35%)
Jul 08, 2009	9.439	9.747	9.298	9.497	537,955	+0.15(+1.58%)
Jul 07, 2009	9.151	9.510	9.144	9.349	510,768	+0.23(+2.53%)
Jul 06, 2009	9.131	9.138	8.836	9.118	479,977	+0.01(+0.07%)
Jul 02, 2009	9.362	9.471	9.042	9.112	494,362	-0.38(-4.05%)
Jul 01, 2009	9.433	9.555	9.362	9.497	310,170	+0.16(+1.72%)
Jun 30, 2009	9.587	9.631	9.304	9.337	336,436	-0.24(-2.48%)
Jun 29, 2009	9.625	9.631	9.260	9.574	419,824	-0.16(-1.65%)
Jun 26, 2009	9.510	9.734	9.388	9.734	571,142	+0.19(+2.02%)
Jun 25, 2009	9.151	9.542	9.138	9.542	284,863	+0.33(+3.55%)
Jun 24, 2009	9.324	9.394	9.170	9.215	473,818	+0.02(+0.21%)
Jun 23, 2009	9.555	9.561	9.157	9.195	501,893	-0.16(-1.71%)
Jun 22, 2009	9.413	9.542	9.208	9.356	533,509	-0.15(-1.62%)
Jun 19, 2009	9.875	9.875	9.478	9.510	1,098,948	-0.21(-2.11%)
Jun 18, 2009	9.702	9.914	9.420	9.715	292,771	-0.01(-0.07%)
Jun 17, 2009	9.926	10.02	9.401	9.721	437,413	-0.23(-2.32%)
Jun 16, 2009	10.05	10.25	9.869	9.952	390,859	-0.02(-0.19%)
Jun 15, 2009	10.21	10.23	9.830	9.971	368,834	-0.31(-2.99%)
Jun 12, 2009	10.17	10.35	10.05	10.28	283,781	+0.06(+0.56%)
Jun 11, 2009	10.11	10.43	10.05	10.22	709,333	+0.10(+1.01%)
Jun 10, 2009	10.38	10.45	9.914	10.12	474,359	-0.21(-1.99%)
Jun 09, 2009	10.21	10.39	10.02	10.32	301,156	+0.19(+1.83%)
Jun 08, 2009	10.18	10.26	10.04	10.14	251,687	+0.19(+1.87%)
Jun 05, 2009	10.52	10.52	9.734	9.952	523,310	-0.44(-4.26%)
Jun 04, 2009	9.907	10.43	9.787	10.39	586,606	+0.56(+5.67%)
Jun 03, 2009	9.747	9.862	9.644	9.837	381,743	+0.04(+0.38%)
Jun 02, 2009	9.843	9.920	9.644	9.800	747,991	-0.04(-0.44%)

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.