Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	16.91	16.96	16.77	16.89	204,061	+0.04(+0.24%)
Jun 29, 2011	16.94	16.94	16.70	16.85	248,122	+0.02(+0.12%)
Jun 28, 2011	16.74	16.83	16.57	16.83	252,195	+0.12(+0.73%)
Jun 27, 2011	16.51	16.94	16.51	16.71	239,241	+0.18(+1.07%)
Jun 24, 2011	16.41	16.66	16.39	16.53	462,540	+0.15(+0.92%)
Jun 23, 2011	16.47	16.49	16.17	16.38	227,840	-0.27(-1.60%)
Jun 22, 2011	16.73	16.86	16.62	16.64	153,146	-0.16(-0.93%)
Jun 21, 2011	16.86	16.86	16.62	16.80	229,112	+0.05(+0.33%)
Jun 20, 2011	16.80	16.81	16.71	16.75	245,037	+0.18(+1.07%)
Jun 17, 2011	16.52	16.74	16.42	16.57	745,667	+0.16(+1.00%)
Jun 16, 2011	16.12	16.52	16.11	16.41	270,037	+0.27(+1.69%)
Jun 15, 2011	16.20	16.28	16.02	16.13	370,139	-0.14(-0.88%)
Jun 14, 2011	16.03	16.50	16.01	16.28	492,340	+0.33(+2.09%)
Jun 13, 2011	15.68	16.05	15.58	15.94	474,502	+0.33(+2.09%)
Jun 10, 2011	15.74	15.78	15.36	15.62	399,104	-0.21(-1.32%)
Jun 09, 2011	15.93	15.97	15.80	15.82	281,549	-0.08(-0.51%)
Jun 08, 2011	15.74	16.02	15.74	15.91	306,437	+0.09(+0.55%)
Jun 07, 2011	15.95	16.05	15.82	15.82	144,832	-0.01(-0.09%)
Jun 06, 2011	15.74	15.95	15.57	15.83	245,978	+0.04(+0.26%)
Jun 03, 2011	16.06	16.18	15.76	15.79	355,380	-0.43(-2.66%)
May 24, 2011	16.28	16.32	16.13	16.22	318,315	-0.02(-0.12%)
May 23, 2011	16.18	16.37	16.18	16.24	217,310	-0.18(-1.07%)
May 20, 2011	16.49	16.64	16.40	16.42	246,747	-0.18(-1.10%)
May 19, 2011	16.63	16.66	16.49	16.60	240,147	+0.07(+0.41%)
May 18, 2011	16.49	16.54	16.33	16.53	158,616	+0.07(+0.41%)
May 17, 2011	16.24	16.52	16.24	16.47	199,199	+0.14(+0.87%)
May 16, 2011	16.23	16.38	16.19	16.32	210,826	+0.01(+0.08%)
May 13, 2011	16.64	16.74	16.26	16.31	186,979	-0.35(-2.10%)
May 12, 2011	16.32	16.73	16.26	16.66	246,233	+0.26(+1.56%)
May 11, 2011	16.55	16.58	16.36	16.40	183,013	-0.20(-1.18%)
May 10, 2011	16.31	16.61	16.31	16.60	171,228	+0.35(+2.16%)
May 09, 2011	16.06	16.29	15.97	16.25	204,019	+0.14(+0.88%)
May 06, 2011	16.41	16.51	16.10	16.11	215,418	-0.19(-1.16%)
May 05, 2011	16.24	16.57	16.21	16.30	237,751	-0.02(-0.12%)
May 04, 2011	16.47	16.48	16.22	16.32	203,316	-0.16(-0.98%)
May 03, 2011	16.40	16.57	16.32	16.48	217,487	+0.00(+0.00%)
May 02, 2011	16.49	16.52	16.46	16.48	243,944	-0.39(-2.32%)
Apr 29, 2011	16.91	16.92	16.65	16.87	505,934	-0.03(-0.16%)
Apr 28, 2011	16.52	16.90	16.52	16.90	245,740	+0.33(+1.99%)
Apr 27, 2011	16.49	16.69	16.43	16.57	230,316	+0.07(+0.41%)
Apr 26, 2011	16.08	16.58	16.07	16.50	319,152	+0.44(+2.73%)
Apr 25, 2011	16.12	16.26	16.03	16.06	130,194	-0.08(-0.50%)
Apr 21, 2011	16.20	16.20	15.97	16.14	110,676	+0.02(+0.13%)
Apr 20, 2011	16.13	16.16	15.95	16.12	168,677	+0.18(+1.10%)
Apr 19, 2011	16.24	16.28	15.92	15.95	96,284	-0.21(-1.29%)
Apr 18, 2011	16.19	16.34	16.08	16.16	136,033	-0.22(-1.32%)
Apr 15, 2011	16.25	16.44	16.16	16.37	144,773	+0.08(+0.50%)
Apr 14, 2011	16.03	16.31	15.99	16.29	186,273	+0.13(+0.79%)
Apr 13, 2011	16.53	16.55	16.13	16.16	200,100	-0.28(-1.72%)
Apr 12, 2011	16.51	16.65	16.36	16.45	197,055	-0.20(-1.22%)
Apr 11, 2011	16.63	16.78	16.56	16.65	478,099	+0.04(+0.24%)
Apr 08, 2011	16.78	16.78	16.48	16.61	820,988	-0.09(-0.53%)
Apr 07, 2011	16.76	16.82	16.65	16.69	288,163	-0.04(-0.24%)
Apr 06, 2011	16.52	16.80	16.46	16.73	151,991	+0.29(+1.76%)
Apr 05, 2011	16.47	16.53	16.36	16.45	133,197	-0.08(-0.49%)
Apr 04, 2011	16.50	16.55	16.41	16.53	101,519	+0.05(+0.29%)

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.