Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.63	13.90	13.56	13.72	185,732	+0.01(+0.05%)
Feb 27, 2007	13.83	14.27	13.49	13.71	232,516	-0.69(-4.81%)
Feb 26, 2007	14.46	14.47	14.09	14.40	124,913	+0.00(+0.00%)
Feb 23, 2007	14.66	14.66	14.40	14.40	99,026	-0.25(-1.71%)
Feb 22, 2007	14.61	14.66	14.50	14.65	113,061	+0.03(+0.22%)
Feb 21, 2007	14.67	14.68	14.53	14.62	70,799	-0.10(-0.70%)
Feb 20, 2007	14.50	14.74	14.33	14.72	79,065	+0.16(+1.10%)
Feb 16, 2007	14.54	14.58	14.36	14.56	97,310	+0.02(+0.13%)
Feb 15, 2007	14.63	14.63	14.50	14.54	81,872	-0.10(-0.70%)
Feb 14, 2007	14.65	14.76	14.57	14.65	145,694	-0.01(-0.04%)
Feb 13, 2007	14.59	14.65	14.52	14.65	85,302	+0.10(+0.66%)
Feb 12, 2007	14.53	14.59	14.37	14.56	71,735	+0.04(+0.26%)
Feb 09, 2007	14.74	14.78	14.45	14.52	76,258	-0.23(-1.56%)
Feb 08, 2007	14.75	14.80	14.65	14.75	59,883	-0.04(-0.30%)
Feb 07, 2007	14.73	14.79	14.65	14.79	104,952	+0.07(+0.48%)
Feb 06, 2007	14.62	14.75	14.62	14.72	116,648	+0.12(+0.79%)
Feb 05, 2007	14.78	14.78	14.54	14.61	182,457	-0.04(-0.31%)
Feb 02, 2007	14.65	14.76	14.56	14.65	164,679	+0.05(+0.35%)
Feb 01, 2007	14.54	14.64	14.50	14.60	187,604	+0.07(+0.49%)
Jan 31, 2007	14.44	14.59	14.29	14.53	225,031	+0.05(+0.35%)
Jan 30, 2007	14.49	14.50	14.36	14.48	127,876	+0.04(+0.27%)
Jan 29, 2007	14.24	14.49	14.22	14.44	152,360	+0.15(+1.08%)
Jan 26, 2007	14.21	14.31	14.05	14.29	142,691	+0.07(+0.50%)
Jan 25, 2007	14.42	14.47	14.12	14.22	220,976	-0.22(-1.51%)
Jan 24, 2007	14.44	14.51	14.37	14.43	122,262	+0.00(+0.00%)
Jan 23, 2007	14.40	14.53	14.21	14.43	228,774	+0.10(+0.72%)
Jan 22, 2007	14.43	14.45	14.20	14.33	107,603	-0.15(-1.02%)
Jan 19, 2007	14.40	14.53	14.34	14.48	108,539	+0.02(+0.13%)
Jan 18, 2007	14.70	14.71	14.45	14.46	197,272	-0.25(-1.70%)
Jan 17, 2007	14.75	14.84	14.69	14.71	90,761	-0.11(-0.74%)
Jan 16, 2007	15.09	15.12	14.80	14.82	94,035	-0.21(-1.41%)
Jan 12, 2007	15.01	15.09	14.97	15.03	75,634	+0.00(+0.00%)
Jan 11, 2007	14.95	15.11	14.91	15.03	137,545	+0.14(+0.95%)
Jan 10, 2007	14.75	14.93	14.67	14.89	205,382	+0.14(+0.96%)
Jan 09, 2007	14.77	14.80	14.56	14.75	233,920	+0.00(+0.00%)
Jan 08, 2007	14.63	14.81	14.37	14.75	208,500	+0.10(+0.66%)
Jan 05, 2007	15.09	15.09	14.56	14.65	130,995	-0.49(-3.22%)
Jan 04, 2007	15.01	15.15	14.84	15.14	167,330	+0.13(+0.90%)
Jan 03, 2007	14.67	15.04	14.67	15.01	322,810	+0.26(+1.74%)
Dec 29, 2006	15.11	15.20	14.75	14.75	141,755	-0.39(-2.58%)
Dec 28, 2006	15.22	15.26	15.11	15.14	120,079	-0.08(-0.55%)
Dec 27, 2006	15.04	15.23	15.04	15.22	140,820	+0.26(+1.76%)
Dec 26, 2006	14.73	14.99	14.73	14.96	78,441	+0.24(+1.66%)
Dec 22, 2006	14.83	14.84	14.60	14.72	67,057	-0.10(-0.65%)
Dec 21, 2006	14.76	14.89	14.61	14.81	162,028	+0.04(+0.26%)
Dec 20, 2006	14.98	15.06	14.77	14.77	129,435	-0.19(-1.28%)
Dec 19, 2006	14.88	14.99	14.62	14.97	143,159	+0.04(+0.30%)
Dec 18, 2006	15.22	15.23	14.73	14.92	121,326	-0.25(-1.65%)
Dec 15, 2006	15.27	15.32	15.08	15.17	260,587	-0.09(-0.59%)
Dec 14, 2006	15.29	15.29	15.20	15.26	186,668	+0.01(+0.04%)
Dec 13, 2006	15.39	15.39	15.16	15.26	82,184	-0.11(-0.71%)
Dec 12, 2006	15.35	15.42	15.24	15.36	84,523	+0.02(+0.13%)
Dec 11, 2006	15.08	15.38	15.08	15.35	89,981	+0.27(+1.79%)
Dec 08, 2006	15.27	15.27	14.90	15.08	132,554	-0.22(-1.43%)
Dec 07, 2006	15.51	15.51	15.29	15.29	46,940	-0.17(-1.08%)
Dec 06, 2006	15.45	15.52	15.36	15.46	83,275	-0.05(-0.33%)
Dec 05, 2006	15.58	15.61	15.45	15.51	108,071	+0.01(+0.04%)
Dec 04, 2006	15.27	15.54	15.27	15.51	278,988	+0.21(+1.34%)

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.