Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.