Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2010	14.78	14.98	14.98	14.98	161,068	+0.24(+1.62%)
Mar 31, 2010	14.85	15.11	14.73	14.74	259,217	-0.22(-1.47%)
Mar 30, 2010	14.98	15.13	14.80	14.96	152,313	+0.04(+0.26%)
Mar 29, 2010	15.04	15.06	14.81	14.92	189,075	-0.04(-0.26%)
Mar 26, 2010	15.26	15.40	14.92	14.96	170,685	-0.28(-1.87%)
Mar 25, 2010	15.33	15.69	15.24	15.24	305,638	-0.03(-0.17%)
Mar 24, 2010	15.24	15.31	15.13	15.27	416,288	+0.01(+0.04%)
Mar 23, 2010	15.25	15.35	14.99	15.26	188,231	+0.01(+0.08%)
Mar 22, 2010	15.01	15.28	14.86	15.25	206,489	+0.13(+0.86%)
Mar 19, 2010	15.13	15.19	14.72	15.12	330,126	+0.05(+0.34%)
Mar 18, 2010	15.11	15.30	15.02	15.07	194,893	-0.06(-0.38%)
Mar 17, 2010	15.03	15.26	14.96	15.13	255,181	+0.17(+1.12%)
Mar 16, 2010	14.80	15.02	14.69	14.96	199,184	+0.16(+1.09%)
Mar 15, 2010	14.69	14.85	14.69	14.80	219,668	-0.10(-0.70%)
Mar 12, 2010	14.94	15.05	14.78	14.90	250,894	-0.03(-0.22%)
Mar 11, 2010	14.68	14.95	14.59	14.93	204,529	+0.23(+1.54%)
Mar 10, 2010	14.67	14.85	14.53	14.70	351,558	+0.08(+0.57%)
Mar 09, 2010	14.58	14.81	14.47	14.62	247,106	+0.03(+0.22%)
Mar 08, 2010	14.58	14.67	14.42	14.59	165,413	+0.03(+0.22%)
Mar 05, 2010	14.45	14.56	14.26	14.56	349,100	+0.27(+1.88%)
Mar 04, 2010	14.20	14.33	14.12	14.29	145,956	+0.08(+0.54%)
Mar 03, 2010	14.51	14.58	14.15	14.21	330,680	-0.30(-2.08%)
Mar 02, 2010	14.37	14.66	14.37	14.51	336,352	+0.13(+0.89%)
Mar 01, 2010	14.44	14.53	14.28	14.38	344,848	+0.03(+0.18%)
Feb 26, 2010	14.25	14.45	13.96	14.36	441,298	+0.08(+0.54%)
Feb 25, 2010	14.13	14.32	14.06	14.28	209,622	-0.02(-0.13%)
Feb 24, 2010	14.13	14.42	14.01	14.30	262,366	+0.20(+1.41%)
Feb 23, 2010	14.01	14.15	13.85	14.10	268,117	+0.06(+0.41%)
Feb 22, 2010	13.81	14.10	13.74	14.04	216,917	+0.32(+2.33%)
Feb 19, 2010	13.76	13.85	13.65	13.72	191,850	-0.04(-0.33%)
Feb 18, 2010	13.47	13.78	13.40	13.77	213,225	+0.33(+2.43%)
Feb 17, 2010	13.44	13.49	13.33	13.44	273,907	+0.07(+0.53%)
Feb 16, 2010	13.28	13.38	13.08	13.37	136,445	+0.24(+1.81%)
Feb 12, 2010	12.79	13.13	13.13	13.13	313,862	+0.24(+1.89%)
Feb 11, 2010	12.95	13.06	12.81	12.89	214,433	-0.14(-1.08%)
Feb 10, 2010	12.76	13.08	12.71	13.03	231,352	+0.19(+1.45%)
Feb 09, 2010	13.07	13.07	12.76	12.85	280,195	-0.04(-0.30%)
Feb 08, 2010	13.31	13.33	12.87	12.88	241,775	-0.43(-3.22%)
Feb 05, 2010	12.93	13.48	12.84	13.31	447,964	+0.37(+2.87%)
Feb 04, 2010	13.06	13.15	12.64	12.94	566,483	-0.19(-1.42%)
Feb 03, 2010	13.42	13.48	12.95	13.13	337,330	-0.37(-2.75%)
Feb 02, 2010	13.48	13.63	13.37	13.50	321,756	+0.06(+0.48%)

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.