Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.99	13.03	12.75	12.88	214,131	+0.13(+1.05%)
Aug 30, 2007	12.85	12.92	12.50	12.75	121,424	-0.10(-0.80%)
Aug 29, 2007	12.81	12.95	12.74	12.85	301,064	+0.12(+0.91%)
Aug 28, 2007	13.05	13.15	12.74	12.74	166,061	-0.49(-3.68%)
Aug 27, 2007	13.30	13.31	13.09	13.22	160,286	-0.12(-0.91%)
Aug 24, 2007	13.20	13.35	13.06	13.35	176,362	+0.10(+0.77%)
Aug 23, 2007	13.75	13.75	13.15	13.24	242,380	-0.46(-3.37%)
Aug 22, 2007	13.69	13.90	13.45	13.71	347,417	+0.23(+1.71%)
Aug 21, 2007	13.38	13.67	13.33	13.47	239,883	+0.07(+0.53%)
Aug 20, 2007	13.46	13.58	12.97	13.40	348,198	-0.10(-0.76%)
Aug 17, 2007	13.20	13.89	13.01	13.51	470,559	+0.85(+6.73%)
Aug 16, 2007	11.75	13.11	11.75	12.65	500,213	+0.85(+7.16%)
Aug 15, 2007	11.80	12.30	11.73	11.81	205,079	+0.03(+0.27%)
Aug 14, 2007	11.98	12.11	11.78	11.78	111,123	-0.19(-1.55%)
Aug 13, 2007	12.62	12.81	11.96	11.96	295,289	-0.66(-5.23%)
Aug 10, 2007	11.96	12.77	11.90	12.62	431,697	+0.47(+3.85%)
Aug 09, 2007	12.26	12.55	12.05	12.15	448,865	-0.33(-2.67%)
Aug 08, 2007	11.78	12.80	11.78	12.49	696,864	+0.84(+7.21%)
Aug 07, 2007	11.58	11.79	11.15	11.65	316,671	+0.07(+0.61%)
Aug 06, 2007	10.64	11.61	10.64	11.58	530,335	+0.61(+5.55%)
Aug 03, 2007	11.14	11.61	10.97	10.97	257,988	-0.64(-5.52%)
Aug 02, 2007	11.55	11.80	11.49	11.61	247,843	+0.11(+0.95%)

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.