Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.31	13.32	12.90	13.13	332,122	-0.17(-1.30%)
Apr 27, 2007	12.96	13.31	12.81	13.31	243,629	+0.31(+2.37%)
Apr 26, 2007	13.27	13.27	12.87	13.00	110,031	-0.30(-2.26%)
Apr 25, 2007	13.46	13.46	13.10	13.30	221,311	+0.29(+2.27%)
Apr 24, 2007	12.97	13.06	12.82	13.01	187,443	+0.06(+0.50%)
Apr 23, 2007	13.17	13.22	12.81	12.94	184,946	-0.27(-2.04%)
Apr 20, 2007	13.29	13.29	13.06	13.21	167,309	+0.35(+2.69%)
Apr 19, 2007	13.01	13.06	12.83	12.87	124,233	-0.31(-2.33%)
Apr 18, 2007	13.26	13.37	13.17	13.17	83,811	-0.15(-1.15%)
Apr 17, 2007	13.41	13.46	13.28	13.33	82,406	-0.10(-0.72%)
Apr 16, 2007	13.13	13.43	13.08	13.42	166,217	+0.39(+3.00%)
Apr 13, 2007	12.85	13.03	12.81	13.03	387,372	+0.17(+1.29%)
Apr 12, 2007	12.78	12.88	12.68	12.87	145,615	+0.04(+0.35%)
Apr 11, 2007	12.89	12.89	12.78	12.82	161,847	-0.03(-0.25%)
Apr 10, 2007	12.90	12.97	12.80	12.85	223,184	-0.03(-0.25%)
Apr 09, 2007	13.01	13.01	12.77	12.88	181,980	-0.12(-0.94%)
Apr 05, 2007	13.13	13.13	12.99	13.01	80,533	-0.12(-0.93%)
Apr 04, 2007	13.33	13.40	13.13	13.13	122,829	-0.22(-1.68%)
Apr 03, 2007	13.28	13.45	13.26	13.35	123,765	+0.13(+0.97%)
Apr 02, 2007	13.40	13.42	13.01	13.22	146,708	-0.18(-1.34%)
Mar 30, 2007	13.47	13.61	13.23	13.40	150,610	-0.08(-0.57%)
Mar 29, 2007	13.40	13.48	13.25	13.48	127,043	+0.18(+1.35%)
Mar 28, 2007	13.42	13.47	13.24	13.30	381,753	-0.21(-1.56%)
Mar 27, 2007	13.57	13.57	13.43	13.51	145,928	-0.07(-0.52%)
Mar 26, 2007	13.65	13.71	13.35	13.58	123,297	-0.08(-0.56%)
Mar 23, 2007	13.67	13.72	13.49	13.66	90,366	-0.02(-0.14%)
Mar 22, 2007	13.79	13.79	13.62	13.68	156,384	-0.12(-0.84%)
Mar 21, 2007	13.36	13.83	13.35	13.79	236,606	+0.45(+3.41%)
Mar 20, 2007	13.30	13.34	13.25	13.34	58,371	+0.01(+0.10%)
Mar 19, 2007	13.24	13.46	13.24	13.33	104,412	+0.15(+1.12%)
Mar 16, 2007	13.33	13.35	13.13	13.18	357,718	-0.14(-1.06%)
Mar 15, 2007	13.03	13.33	13.03	13.32	313,394	+0.29(+2.26%)
Mar 14, 2007	12.76	13.12	12.58	13.03	186,506	+0.22(+1.75%)
Mar 13, 2007	13.28	13.16	12.71	12.80	206,796	-0.48(-3.62%)
Mar 12, 2007	13.28	13.49	13.23	13.28	86,776	-0.10(-0.72%)
Mar 09, 2007	13.42	13.42	13.19	13.38	90,522	+0.06(+0.48%)
Mar 08, 2007	13.36	13.53	13.28	13.31	103,944	+0.04(+0.34%)
Mar 07, 2007	13.55	13.55	13.22	13.27	212,415	-0.31(-2.31%)
Mar 06, 2007	13.19	13.66	13.16	13.58	110,031	+0.51(+3.87%)
Mar 05, 2007	13.31	13.63	13.08	13.08	193,530	-0.35(-2.62%)
Mar 02, 2007	13.58	13.69	13.34	13.43	212,102	-0.21(-1.50%)
Mar 01, 2007	13.38	13.73	13.31	13.63	165,749	-0.07(-0.51%)
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%)

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.