Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.59	14.59	14.21	14.21	140,975	-0.37(-2.55%)
Sep 28, 2006	14.61	14.65	14.42	14.58	107,915	+0.01(+0.04%)
Sep 27, 2006	14.40	14.59	14.40	14.58	140,975	+0.15(+1.02%)
Sep 26, 2006	14.43	14.58	14.37	14.43	111,657	+0.00(+0.00%)
Sep 25, 2006	14.16	14.49	14.01	14.43	162,184	+0.31(+2.18%)
Sep 22, 2006	14.23	14.23	13.96	14.12	129,435	-0.16(-1.12%)
Sep 21, 2006	14.34	14.50	14.24	14.28	191,658	-0.04(-0.31%)
Sep 20, 2006	14.24	14.40	14.19	14.33	162,184	+0.18(+1.27%)
Sep 19, 2006	14.18	14.18	13.79	14.15	165,147	-0.04(-0.27%)
Sep 18, 2006	14.15	14.20	13.96	14.18	204,134	+0.14(+1.00%)
Sep 15, 2006	14.18	14.24	13.96	14.04	422,460	-0.03(-0.23%)
Sep 14, 2006	14.24	14.34	14.01	14.08	207,565	-0.19(-1.35%)
Sep 13, 2006	14.28	14.34	14.17	14.27	186,980	-0.08(-0.54%)
Sep 12, 2006	13.93	14.36	13.93	14.34	115,712	+0.39(+2.80%)
Sep 11, 2006	13.86	13.99	13.81	13.95	73,606	+0.01(+0.05%)
Sep 08, 2006	14.02	14.08	13.89	13.95	81,248	-0.01(-0.09%)
Sep 07, 2006	13.95	14.18	13.93	13.96	133,178	-0.04(-0.32%)
Sep 06, 2006	14.19	14.24	13.99	14.00	109,162	-0.25(-1.75%)
Sep 05, 2006	13.95	14.27	13.95	14.25	151,736	+0.30(+2.16%)
Sep 01, 2006	14.06	14.13	13.95	13.95	92,320	-0.07(-0.50%)
Aug 31, 2006	14.17	14.20	14.02	14.02	106,667	-0.06(-0.41%)
Aug 30, 2006	14.03	14.15	14.00	14.08	127,564	+0.05(+0.37%)
Aug 29, 2006	13.94	14.04	13.72	14.03	145,498	+0.15(+1.06%)
Aug 28, 2006	13.84	13.95	13.80	13.88	73,606	+0.02(+0.14%)
Aug 25, 2006	13.88	13.94	13.77	13.86	41,325	-0.03(-0.18%)
Aug 24, 2006	13.91	13.99	13.71	13.89	108,694	+0.03(+0.18%)
Aug 23, 2006	14.06	14.31	13.75	13.86	90,761	-0.20(-1.41%)
Aug 22, 2006	14.05	14.11	13.97	14.06	118,831	+0.05(+0.37%)
Aug 21, 2006	14.18	14.18	13.99	14.01	78,597	-0.20(-1.40%)
Aug 18, 2006	14.26	14.28	14.04	14.21	90,449	+0.01(+0.09%)
Aug 17, 2006	14.08	14.25	14.08	14.20	111,969	+0.04(+0.32%)
Aug 16, 2006	14.11	14.20	14.06	14.15	116,648	+0.04(+0.32%)
Aug 15, 2006	13.88	14.11	13.88	14.11	118,207	+0.38(+2.80%)
Aug 14, 2006	13.85	13.99	13.72	13.72	140,664	-0.01(-0.05%)
Aug 11, 2006	13.79	13.79	13.54	13.73	90,761	-0.06(-0.42%)
Aug 10, 2006	13.50	13.91	13.47	13.79	148,149	+0.19(+1.41%)
Aug 09, 2006	13.79	13.93	13.56	13.59	156,882	-0.07(-0.52%)
Aug 08, 2006	14.04	14.11	13.65	13.66	188,695	-0.29(-2.07%)
Aug 07, 2006	13.84	13.98	13.77	13.95	79,844	+0.08(+0.55%)
Aug 04, 2006	14.08	14.20	13.74	13.88	226,590	-0.06(-0.41%)
Aug 03, 2006	13.59	13.96	13.57	13.93	153,451	+0.22(+1.59%)
Aug 02, 2006	13.64	13.79	13.64	13.72	149,085	+0.11(+0.80%)
Aug 01, 2006	13.47	13.70	13.31	13.61	163,744	+0.04(+0.28%)
Jul 31, 2006	13.83	13.83	13.47	13.57	169,046	-0.33(-2.35%)
Jul 28, 2006	13.53	13.91	13.49	13.90	160,781	+0.46(+3.44%)
Jul 27, 2006	13.72	13.78	13.42	13.43	134,582	-0.24(-1.74%)
Jul 26, 2006	13.55	13.77	13.41	13.67	191,034	+0.04(+0.33%)
Jul 25, 2006	13.50	13.70	13.45	13.63	267,448	+0.15(+1.14%)
Jul 24, 2006	13.04	13.47	13.11	13.47	216,766	+0.43(+3.29%)
Jul 21, 2006	13.02	13.18	12.82	13.04	250,918	-0.10(-0.73%)
Jul 20, 2006	13.34	13.37	12.95	13.14	232,360	-0.12(-0.87%)
Jul 19, 2006	12.93	13.27	12.93	13.25	147,525	+0.33(+2.53%)
Jul 18, 2006	12.70	12.95	12.62	12.93	170,138	+0.26(+2.02%)
Jul 17, 2006	12.63	12.81	12.59	12.67	136,921	+0.02(+0.15%)
Jul 14, 2006	12.57	12.73	12.47	12.65	185,732	+0.04(+0.30%)
Jul 13, 2006	12.70	12.81	12.54	12.61	167,019	-0.15(-1.21%)
Jul 12, 2006	13.17	13.17	12.74	12.77	131,151	-0.42(-3.16%)
Jul 11, 2006	13.08	13.20	12.84	13.18	218,013	+0.09(+0.69%)
Jul 10, 2006	12.99	13.14	12.97	13.09	133,334	+0.15(+1.19%)
Jul 07, 2006	13.13	13.25	12.91	12.94	151,112	-0.26(-1.94%)
Jul 06, 2006	13.08	13.20	12.96	13.20	191,970	+0.16(+1.23%)
Jul 05, 2006	12.95	13.09	12.91	13.04	205,226	+0.01(+0.05%)

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.