Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	20.15	20.16	19.86	19.90	158,930	-0.09(-0.46%)
Aug 30, 2012	20.09	20.09	19.91	19.99	117,488	-0.23(-1.16%)
Aug 29, 2012	20.04	20.38	19.98	20.23	122,819	+0.37(+1.86%)
Aug 27, 2012	19.77	19.98	19.72	19.86	207,577	+0.15(+0.76%)
Aug 24, 2012	19.62	19.86	19.55	19.71	264,116	+0.04(+0.22%)
Aug 23, 2012	19.89	19.89	19.66	19.67	189,814	-0.28(-1.42%)
Aug 22, 2012	20.09	20.13	19.86	19.95	199,880	-0.18(-0.88%)
Aug 21, 2012	20.11	20.57	20.04	20.13	141,568	+0.02(+0.11%)
Aug 20, 2012	20.00	20.16	19.89	20.11	171,265	+0.04(+0.21%)
Aug 17, 2012	19.84	20.07	19.77	20.07	143,757	+0.18(+0.93%)
Aug 16, 2012	19.70	19.94	19.64	19.88	149,084	+0.13(+0.68%)
Aug 15, 2012	19.49	19.75	19.48	19.75	146,763	+0.20(+1.02%)
Aug 14, 2012	19.64	19.77	19.45	19.55	149,190	+0.01(+0.04%)
Aug 13, 2012	19.48	19.61	19.37	19.54	141,433	-0.02(-0.11%)
Aug 10, 2012	19.53	19.65	19.45	19.56	106,759	-0.01(-0.07%)
Aug 09, 2012	19.62	19.70	19.52	19.58	113,405	-0.12(-0.61%)
Aug 08, 2012	19.52	19.79	19.52	19.70	183,575	-0.06(-0.29%)
Aug 07, 2012	19.75	19.95	19.71	19.75	162,986	+0.06(+0.29%)
Aug 06, 2012	19.77	19.88	19.69	19.70	136,042	-0.02(-0.11%)
Aug 03, 2012	19.24	19.75	19.24	19.72	217,257	+0.69(+3.62%)
Aug 02, 2012	18.99	19.11	18.87	19.03	186,484	-0.11(-0.56%)
Aug 01, 2012	19.56	19.62	19.11	19.14	163,472	-0.39(-2.00%)
Jul 31, 2012	19.45	19.65	19.25	19.53	207,542	-0.01(-0.04%)
Jul 30, 2012	19.67	19.75	19.46	19.53	157,724	-0.09(-0.43%)
Jul 27, 2012	19.31	19.75	19.13	19.62	274,657	+0.43(+2.26%)
Jul 26, 2012	19.29	19.34	19.04	19.18	163,113	+0.12(+0.63%)
Jul 25, 2012	19.06	19.23	18.87	19.06	139,805	+0.23(+1.21%)
Jul 24, 2012	18.97	19.02	18.67	18.84	169,548	-0.07(-0.38%)
Jul 23, 2012	18.81	19.05	18.81	18.91	197,591	-0.18(-0.93%)
Jul 20, 2012	19.14	19.20	18.94	19.09	175,055	-0.21(-1.10%)
Jul 19, 2012	19.64	19.66	19.18	19.30	229,565	-0.28(-1.41%)
Jul 18, 2012	19.58	19.80	19.51	19.58	153,345	-0.06(-0.32%)
Jul 17, 2012	19.53	19.77	19.32	19.64	136,517	+0.16(+0.84%)
Jul 16, 2012	19.57	19.64	19.41	19.48	109,509	-0.18(-0.90%)
Jul 13, 2012	19.21	19.67	19.21	19.65	162,965	+0.45(+2.37%)
Jul 12, 2012	19.14	19.27	18.96	19.20	174,434	-0.04(-0.22%)
Jul 11, 2012	19.37	19.37	19.08	19.24	170,246	-0.10(-0.51%)
Jul 10, 2012	19.31	19.38	19.16	19.34	234,190	+0.18(+0.93%)
Jul 09, 2012	19.29	19.29	19.09	19.16	236,770	-0.16(-0.81%)
Jul 06, 2012	19.14	19.42	19.04	19.32	167,803	-0.04(-0.18%)
Jul 05, 2012	19.32	19.43	19.28	19.36	143,415	-0.05(-0.26%)
Jul 03, 2012	19.40	19.41	19.27	19.40	151,105	-0.03(-0.15%)
Jul 02, 2012	19.26	19.52	19.06	19.43	202,171	+0.18(+0.96%)
Jun 29, 2012	19.17	19.25	19.04	19.25	298,898	+0.38(+2.03%)
Jun 28, 2012	18.69	18.87	18.42	18.87	303,342	-0.04(-0.19%)
Jun 27, 2012	18.56	18.94	18.44	18.90	138,401	+0.41(+2.23%)
Jun 26, 2012	18.47	18.62	18.42	18.49	144,532	+0.10(+0.54%)
Jun 25, 2012	18.35	18.49	18.31	18.39	225,562	-0.18(-0.96%)
Jun 22, 2012	18.52	18.67	18.39	18.57	374,605	+0.18(+1.00%)
Jun 21, 2012	18.81	18.94	18.35	18.38	213,899	-0.40(-2.15%)
Jun 20, 2012	18.87	18.96	18.71	18.79	114,691	-0.11(-0.60%)
Jun 19, 2012	18.61	18.97	18.55	18.90	175,748	+0.37(+1.99%)
Jun 18, 2012	18.51	18.74	18.51	18.53	169,408	-0.07(-0.38%)
Jun 15, 2012	18.55	18.73	18.50	18.60	469,992	+0.02(+0.11%)
Jun 14, 2012	18.48	18.65	18.43	18.58	136,461	+0.15(+0.81%)
Jun 13, 2012	18.48	18.71	18.32	18.43	189,626	-0.05(-0.27%)
Jun 12, 2012	18.34	18.48	18.17	18.48	219,819	+0.22(+1.19%)
Jun 11, 2012	18.86	18.93	18.21	18.26	219,974	-0.42(-2.26%)
Jun 08, 2012	18.40	18.80	18.30	18.69	149,393	+0.22(+1.22%)
Jun 07, 2012	18.62	18.71	18.43	18.46	176,646	+0.08(+0.42%)
Jun 06, 2012	18.10	18.38	18.00	18.38	279,056	+0.43(+2.39%)
Jun 05, 2012	17.92	18.24	17.89	17.96	251,887	-0.06(-0.35%)
Jun 04, 2012	18.17	18.20	17.84	18.02	240,606	-0.02(-0.12%)

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.