Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.41	14.84	14.38	14.41	3,883	-0.17(-1.17%)
Jun 29, 2010	14.76	14.76	14.46	14.58	288,700	-0.59(-3.88%)
Jun 25, 2010	15.17	15.30	14.55	15.17	440,310	+0.61(+4.23%)
Jun 24, 2010	14.55	14.91	14.50	14.55	261	-0.22(-1.51%)
Jun 23, 2010	15.09	15.21	14.75	14.77	247,815	-0.37(-2.42%)
Jun 22, 2010	15.14	15.77	15.10	15.14	1,282	-0.22(-1.45%)
Jun 21, 2010	15.47	15.52	15.26	15.36	348,302	+0.05(+0.34%)
Jun 18, 2010	15.31	15.47	15.11	15.31	424,669	+0.03(+0.21%)
Jun 17, 2010	15.28	15.30	15.09	15.28	249	+0.12(+0.82%)
Jun 16, 2010	14.84	15.26	14.77	15.15	171,751	+0.13(+0.87%)
Jun 15, 2010	15.02	15.06	14.73	15.02	2,230	+0.16(+1.10%)
Jun 14, 2010	14.91	15.09	14.56	14.86	312,138	+0.06(+0.40%)
Jun 11, 2010	14.32	14.84	14.17	14.80	317,619	+0.43(+3.00%)
Jun 10, 2010	14.37	14.37	13.96	14.37	2,094	+0.48(+3.45%)
Jun 09, 2010	14.29	14.36	13.80	13.89	309,794	-0.30(-2.14%)
Jun 08, 2010	14.33	14.46	13.84	14.19	297,597	-0.08(-0.59%)
Jun 07, 2010	14.21	14.76	14.21	14.28	396,870	+0.25(+1.80%)
Jun 04, 2010	14.03	14.61	13.97	14.03	377,947	-0.91(-6.07%)
Jun 03, 2010	14.93	15.11	14.69	14.93	207,763	+0.03(+0.22%)
Jun 02, 2010	14.90	14.92	14.23	14.90	456,132	+0.63(+4.40%)
Jun 01, 2010	14.27	14.85	14.23	14.27	1,828	-0.51(-3.46%)
May 28, 2010	14.78	15.09	14.69	14.78	449,784	-0.28(-1.89%)
May 27, 2010	14.56	15.11	14.43	15.07	294,085	+0.78(+5.48%)
May 26, 2010	14.28	14.82	14.21	14.28	1,834	-0.37(-2.52%)
May 25, 2010	13.94	14.69	13.88	14.65	417,241	+0.36(+2.49%)
May 24, 2010	14.67	14.67	14.18	14.30	255,037	-0.38(-2.56%)
May 21, 2010	14.11	14.87	14.10	14.67	459,981	+0.36(+2.53%)
May 20, 2010	14.46	14.84	14.28	14.31	464,189	-1.08(-7.02%)
May 19, 2010	15.63	16.08	15.25	15.39	296,491	-0.34(-2.14%)
May 18, 2010	16.35	16.36	15.60	15.73	260,786	-0.47(-2.92%)
May 17, 2010	16.11	16.30	15.75	16.20	239,989	+0.15(+0.93%)
May 14, 2010	16.05	16.26	15.75	16.05	337,117	-0.34(-2.09%)
May 13, 2010	16.34	16.76	16.24	16.39	232,024	-0.06(-0.39%)
May 12, 2010	16.03	16.49	15.85	16.46	235,542	+0.52(+3.25%)
May 11, 2010	16.12	16.39	15.91	15.94	342,920	+0.32(+2.07%)
May 10, 2010	15.25	15.68	15.17	15.62	303,656	+1.16(+8.06%)
May 07, 2010	14.79	15.03	14.36	14.45	493,788	-0.43(-2.87%)
May 06, 2010	15.46	15.80	14.22	14.88	613,370	-0.63(-4.05%)
May 05, 2010	15.24	15.58	15.21	15.51	512,316	+0.32(+2.13%)
May 04, 2010	15.99	15.99	15.11	15.18	505,374	-0.88(-5.48%)
May 03, 2010	16.19	16.25	15.91	16.06	309,273	+0.10(+0.65%)
Apr 30, 2010	17.08	17.10	15.94	15.96	473,680	-1.18(-6.87%)
Apr 29, 2010	16.65	17.14	16.48	17.14	379,626	+0.57(+3.44%)
Apr 28, 2010	16.18	16.72	16.02	16.57	373,920	+0.62(+3.89%)
Apr 27, 2010	16.17	16.69	15.90	15.95	301,364	-0.26(-1.60%)
Apr 26, 2010	16.77	16.88	16.16	16.21	280,227	-0.54(-3.24%)
Apr 23, 2010	16.70	16.94	16.45	16.75	375,777	+0.08(+0.47%)
Apr 22, 2010	16.05	16.72	16.01	16.67	316,526	+0.49(+3.04%)
Apr 21, 2010	15.69	16.19	15.68	16.18	236,476	+0.50(+3.22%)
Apr 20, 2010	15.77	15.77	15.57	15.68	216,333	+0.03(+0.17%)
Apr 19, 2010	15.33	15.69	15.16	15.65	222,333	+0.21(+1.38%)
Apr 16, 2010	15.93	15.95	15.31	15.44	308,688	-0.50(-3.13%)
Apr 15, 2010	15.92	16.05	15.80	15.93	198,748	+0.10(+0.61%)
Apr 14, 2010	15.43	15.88	15.40	15.84	210,666	+0.49(+3.16%)
Apr 13, 2010	15.59	15.59	15.30	15.35	136,395	-0.26(-1.66%)
Apr 12, 2010	15.55	15.69	15.38	15.61	145,583	+0.12(+0.75%)
Apr 09, 2010	15.36	15.67	15.31	15.49	182,335	+0.08(+0.55%)
Apr 08, 2010	15.35	15.57	15.25	15.41	163,338	-0.03(-0.17%)
Apr 07, 2010	15.57	15.71	15.26	15.44	246,254	-0.15(-0.95%)
Apr 06, 2010	15.07	15.69	14.98	15.58	169,811	+0.47(+3.13%)
Apr 05, 2010	15.00	15.11	14.87	15.11	112,777	+0.14(+0.91%)

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.