Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.62	13.89	13.55	13.71	185,882	+0.01(+0.05%)
Feb 27, 2007	13.81	14.26	13.47	13.70	232,704	-0.69(-4.81%)
Feb 26, 2007	14.45	14.45	14.08	14.39	125,014	+0.00(+0.00%)
Feb 23, 2007	14.65	14.65	14.39	14.39	99,106	-0.25(-1.71%)
Feb 22, 2007	14.60	14.65	14.49	14.64	113,152	+0.03(+0.22%)
Feb 21, 2007	14.65	14.67	14.52	14.61	70,857	-0.10(-0.70%)
Feb 20, 2007	14.49	14.73	14.31	14.71	79,128	+0.16(+1.10%)
Feb 16, 2007	14.53	14.56	14.35	14.55	97,389	+0.02(+0.13%)
Feb 15, 2007	14.62	14.62	14.49	14.53	81,938	-0.10(-0.70%)
Feb 14, 2007	14.63	14.74	14.56	14.63	145,812	-0.01(-0.04%)
Feb 13, 2007	14.58	14.64	14.51	14.64	85,371	+0.10(+0.66%)
Feb 12, 2007	14.52	14.58	14.36	14.54	71,793	+0.04(+0.26%)
Feb 09, 2007	14.73	14.77	14.44	14.51	76,319	-0.23(-1.56%)
Feb 08, 2007	14.74	14.79	14.64	14.74	59,931	-0.04(-0.30%)
Feb 07, 2007	14.72	14.78	14.64	14.78	105,036	+0.07(+0.48%)
Feb 06, 2007	14.61	14.74	14.61	14.71	116,742	+0.12(+0.79%)
Feb 05, 2007	14.77	14.77	14.53	14.60	182,605	-0.04(-0.31%)
Feb 02, 2007	14.64	14.75	14.55	14.64	164,812	+0.05(+0.35%)
Feb 01, 2007	14.53	14.63	14.49	14.59	187,755	+0.07(+0.49%)
Jan 31, 2007	14.43	14.58	14.28	14.52	225,212	+0.05(+0.35%)
Jan 30, 2007	14.47	14.49	14.35	14.47	127,979	+0.04(+0.27%)
Jan 29, 2007	14.22	14.47	14.21	14.43	152,483	+0.15(+1.08%)
Jan 26, 2007	14.20	14.30	14.04	14.28	142,806	+0.07(+0.50%)
Jan 25, 2007	14.40	14.46	14.11	14.20	221,155	-0.22(-1.51%)
Jan 24, 2007	14.43	14.50	14.36	14.42	122,361	+0.00(+0.00%)
Jan 23, 2007	14.38	14.52	14.20	14.42	228,958	+0.10(+0.72%)
Jan 22, 2007	14.42	14.44	14.19	14.32	107,690	-0.15(-1.02%)
Jan 19, 2007	14.38	14.52	14.33	14.47	108,626	+0.02(+0.13%)
Jan 18, 2007	14.69	14.70	14.44	14.45	197,432	-0.25(-1.70%)
Jan 17, 2007	14.74	14.83	14.68	14.70	90,834	-0.11(-0.74%)
Jan 16, 2007	15.08	15.11	14.79	14.81	94,111	-0.21(-1.41%)
Jan 12, 2007	14.99	15.08	14.96	15.02	75,695	+0.00(+0.00%)
Jan 11, 2007	14.94	15.10	14.90	15.02	137,656	+0.14(+0.95%)
Jan 10, 2007	14.74	14.92	14.66	14.88	205,547	+0.14(+0.96%)
Jan 09, 2007	14.76	14.79	14.54	14.74	234,109	+0.00(+0.00%)
Jan 08, 2007	14.62	14.80	14.36	14.74	208,669	+0.10(+0.66%)
Jan 05, 2007	15.08	15.08	14.55	14.64	131,101	-0.49(-3.22%)
Jan 04, 2007	14.99	15.14	14.83	15.13	167,466	+0.13(+0.90%)
Jan 03, 2007	14.66	15.03	14.66	14.99	323,070	+0.26(+1.74%)
Dec 29, 2006	15.10	15.19	14.74	14.74	141,870	-0.39(-2.58%)
Dec 28, 2006	15.21	15.25	15.10	15.13	120,176	-0.08(-0.55%)
Dec 27, 2006	15.03	15.22	15.03	15.21	140,933	+0.26(+1.76%)
Dec 26, 2006	14.72	14.98	14.72	14.95	78,504	+0.24(+1.66%)
Dec 22, 2006	14.82	14.83	14.59	14.70	67,111	-0.10(-0.65%)
Dec 21, 2006	14.74	14.88	14.60	14.80	162,159	+0.04(+0.26%)
Dec 20, 2006	14.97	15.05	14.76	14.76	129,540	-0.19(-1.29%)
Dec 19, 2006	14.86	14.97	14.61	14.95	143,274	+0.04(+0.30%)
Dec 18, 2006	15.20	15.22	14.72	14.91	121,424	-0.25(-1.65%)
Dec 15, 2006	15.26	15.31	15.06	15.16	260,797	-0.09(-0.59%)
Dec 14, 2006	15.27	15.28	15.19	15.25	186,819	+0.01(+0.04%)
Dec 13, 2006	15.38	15.38	15.15	15.24	82,250	-0.11(-0.71%)
Dec 12, 2006	15.33	15.40	15.22	15.35	84,591	+0.02(+0.13%)
Dec 11, 2006	15.07	15.37	15.07	15.33	90,053	+0.27(+1.79%)
Dec 08, 2006	15.26	15.26	14.89	15.06	132,661	-0.22(-1.43%)
Dec 07, 2006	15.50	15.50	15.28	15.28	46,977	-0.17(-1.08%)
Dec 06, 2006	15.44	15.51	15.35	15.45	83,342	-0.05(-0.33%)
Dec 05, 2006	15.57	15.60	15.44	15.50	108,158	+0.01(+0.04%)
Dec 04, 2006	15.26	15.53	15.26	15.49	279,214	+0.21(+1.34%)

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.