Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.16	19.23	19.03	19.23	299,139	+0.38(+2.03%)
Jun 28, 2012	18.67	18.85	18.40	18.85	303,586	-0.04(-0.19%)
Jun 27, 2012	18.55	18.92	18.42	18.89	138,512	+0.41(+2.23%)
Jun 26, 2012	18.45	18.60	18.40	18.47	144,649	+0.10(+0.54%)
Jun 25, 2012	18.34	18.47	18.30	18.38	225,744	-0.18(-0.96%)
Jun 22, 2012	18.51	18.66	18.38	18.55	374,907	+0.18(+1.00%)
Jun 21, 2012	18.79	18.93	18.34	18.37	214,072	-0.40(-2.15%)
Jun 20, 2012	18.86	18.94	18.69	18.77	114,784	-0.11(-0.60%)
Jun 19, 2012	18.59	18.96	18.54	18.89	175,890	+0.37(+1.99%)
Jun 18, 2012	18.50	18.72	18.50	18.52	169,545	-0.07(-0.38%)
Jun 15, 2012	18.53	18.72	18.49	18.59	470,371	+0.02(+0.11%)
Jun 14, 2012	18.46	18.64	18.42	18.57	136,571	+0.15(+0.81%)
Jun 13, 2012	18.47	18.69	18.30	18.42	189,779	-0.05(-0.27%)
Jun 12, 2012	18.33	18.47	18.15	18.47	219,996	+0.22(+1.19%)
Jun 11, 2012	18.85	18.91	18.19	18.25	220,151	-0.42(-2.26%)
Jun 08, 2012	18.39	18.78	18.28	18.67	149,514	+0.22(+1.22%)
Jun 07, 2012	18.60	18.70	18.41	18.45	176,789	+0.08(+0.42%)
Jun 06, 2012	18.08	18.37	17.98	18.37	279,281	+0.43(+2.39%)
Jun 05, 2012	17.91	18.23	17.88	17.94	252,090	-0.06(-0.35%)
Jun 04, 2012	18.15	18.19	17.82	18.00	240,800	-0.02(-0.12%)
Jun 01, 2012	18.33	18.46	17.96	18.02	222,215	-0.66(-3.53%)
May 31, 2012	18.64	18.82	18.42	18.68	192,724	+0.08(+0.45%)
May 30, 2012	18.76	18.85	18.58	18.60	163,495	-0.32(-1.67%)
May 29, 2012	18.97	18.97	18.68	18.92	110,138	+0.12(+0.64%)
May 25, 2012	18.99	19.01	18.73	18.80	171,319	-0.23(-1.22%)
May 24, 2012	18.87	19.04	18.68	19.03	171,285	+0.22(+1.16%)
May 23, 2012	18.59	18.86	18.46	18.81	152,163	+0.08(+0.41%)
May 22, 2012	18.68	18.96	18.62	18.73	250,535	+0.05(+0.26%)
May 21, 2012	18.63	18.85	18.47	18.68	210,199	+0.15(+0.80%)
May 18, 2012	18.52	18.81	18.49	18.54	331,643	+0.01(+0.08%)
May 17, 2012	18.76	18.80	18.48	18.52	425,137	-0.22(-1.20%)
May 16, 2012	19.02	19.14	18.70	18.75	285,314	-0.19(-1.00%)
May 15, 2012	19.00	19.19	18.85	18.94	265,493	-0.01(-0.07%)
May 14, 2012	19.04	19.16	18.90	18.95	246,526	-0.27(-1.42%)
May 11, 2012	19.43	19.58	19.14	19.23	463,029	-0.40(-2.04%)
May 10, 2012	19.58	19.70	19.48	19.63	352,193	+0.22(+1.16%)
May 09, 2012	19.64	19.70	19.32	19.40	392,327	-0.48(-2.44%)
May 08, 2012	19.39	19.91	19.36	19.89	635,518	+0.36(+1.83%)
May 07, 2012	19.23	19.70	19.23	19.53	281,148	+0.20(+1.05%)
May 04, 2012	19.44	19.46	19.18	19.32	257,629	-0.22(-1.11%)
May 03, 2012	19.70	19.73	19.40	19.54	214,704	-0.12(-0.61%)
May 02, 2012	19.54	19.76	19.33	19.66	287,664	+0.03(+0.14%)
May 01, 2012	19.71	20.02	19.61	19.63	462,915	-0.11(-0.57%)
Apr 30, 2012	20.10	20.10	19.72	19.75	254,026	-0.39(-1.95%)
Apr 27, 2012	19.95	20.21	19.73	20.14	290,659	+0.27(+1.38%)
Apr 26, 2012	19.65	19.94	19.54	19.86	381,956	+0.13(+0.68%)
Apr 25, 2012	20.19	20.32	19.54	19.73	464,133	-0.38(-1.89%)
Apr 24, 2012	19.82	20.19	19.82	20.11	259,892	+0.29(+1.49%)
Apr 23, 2012	19.84	19.88	19.64	19.82	228,554	-0.25(-1.26%)
Apr 20, 2012	20.09	20.25	19.95	20.07	237,595	+0.21(+1.06%)
Apr 19, 2012	19.93	20.09	19.65	19.86	286,653	+0.01(+0.04%)
Apr 18, 2012	20.01	20.01	19.75	19.85	199,581	-0.20(-1.02%)
Apr 17, 2012	19.79	20.24	19.79	20.05	261,719	+0.39(+2.00%)
Apr 16, 2012	19.57	19.80	19.39	19.66	158,918	+0.22(+1.12%)
Apr 13, 2012	19.84	19.85	19.41	19.44	307,787	-0.47(-2.36%)
Apr 12, 2012	19.70	20.06	19.70	19.91	481,546	+0.24(+1.21%)
Apr 11, 2012	19.66	19.70	19.48	19.68	373,868	+0.25(+1.30%)
Apr 10, 2012	19.75	19.79	19.40	19.42	401,236	-0.28(-1.43%)
Apr 09, 2012	19.67	19.83	19.63	19.70	286,396	-0.34(-1.68%)
Apr 05, 2012	20.01	20.15	19.96	20.04	189,616	-0.13(-0.63%)
Apr 04, 2012	20.21	20.37	20.01	20.17	232,346	-0.32(-1.58%)
Apr 03, 2012	20.62	20.69	20.27	20.49	302,209	-0.14(-0.68%)

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.