Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	16.64	16.66	16.24	16.33	505,611	-0.19(-1.12%)
Apr 29, 2008	16.73	16.79	16.24	16.52	456,169	-0.26(-1.57%)
Apr 28, 2008	16.12	16.90	16.10	16.78	465,273	+0.61(+3.76%)
Apr 25, 2008	16.57	16.57	15.79	16.17	278,137	-0.08(-0.47%)
Apr 24, 2008	15.57	16.42	15.50	16.25	294,234	+0.79(+5.14%)
Apr 23, 2008	15.61	15.73	15.34	15.45	481,273	-0.10(-0.66%)
Apr 22, 2008	15.58	15.70	15.34	15.56	511,750	-0.08(-0.49%)
Apr 21, 2008	15.94	15.95	15.54	15.63	351,734	-0.46(-2.87%)
Apr 18, 2008	16.16	16.28	15.97	16.10	419,553	+0.17(+1.09%)
Apr 17, 2008	15.98	16.02	15.70	15.92	379,584	-0.12(-0.72%)
Apr 16, 2008	15.44	16.05	15.37	16.04	485,261	+0.79(+5.21%)
Apr 15, 2008	15.10	15.30	15.09	15.24	365,985	+0.28(+1.88%)
Apr 14, 2008	15.28	15.42	14.96	14.96	425,494	-0.30(-1.97%)
Apr 11, 2008	15.35	15.61	15.25	15.26	544,670	-0.39(-2.50%)
Apr 10, 2008	15.30	15.77	15.06	15.65	557,960	+0.38(+2.52%)
Apr 09, 2008	15.72	15.87	15.21	15.27	462,911	-0.41(-2.62%)
Apr 08, 2008	15.69	15.89	15.51	15.68	314,174	-0.11(-0.69%)
Apr 07, 2008	15.95	16.01	15.63	15.79	308,003	-0.03(-0.16%)
Apr 04, 2008	15.99	16.03	15.70	15.81	429,512	-0.17(-1.04%)
Apr 03, 2008	15.93	16.04	15.79	15.98	678,448	-0.08(-0.48%)
Apr 02, 2008	16.18	16.18	15.84	16.06	704,980	-0.06(-0.40%)
Apr 01, 2008	16.01	16.31	15.94	16.12	1,134,030	+0.38(+2.44%)
Mar 31, 2008	15.86	16.06	15.70	15.74	744,042	-0.17(-1.05%)
Mar 28, 2008	15.90	16.06	15.82	15.90	473,368	+0.06(+0.36%)
Mar 27, 2008	16.20	16.31	15.83	15.85	311,727	-0.26(-1.63%)
Mar 26, 2008	16.10	16.27	15.98	16.11	442,778	-0.09(-0.55%)
Mar 25, 2008	16.27	16.33	15.70	16.20	638,493	-0.04(-0.24%)
Mar 24, 2008	16.72	16.95	16.19	16.24	908,499	-0.46(-2.76%)
Mar 21, 2008	15.76	16.81	15.61	16.70	1,343,583	+0.00(+0.00%)
Mar 20, 2008	15.76	16.81	15.61	16.70	1,343,583	+1.06(+6.80%)
Mar 19, 2008	16.02	16.21	15.63	15.63	643,088	-0.33(-2.05%)
Mar 18, 2008	15.54	16.02	15.19	15.96	648,549	+0.56(+3.62%)
Mar 17, 2008	14.62	15.69	14.55	15.40	506,568	+0.36(+2.38%)
Mar 14, 2008	15.52	15.52	14.81	15.04	485,996	-0.38(-2.49%)
Mar 13, 2008	14.79	15.47	14.62	15.43	998,826	+0.49(+3.26%)
Mar 12, 2008	14.93	15.38	14.73	14.94	522,982	-0.05(-0.34%)
Mar 11, 2008	14.67	15.15	14.47	14.99	904,204	+0.76(+5.31%)
Mar 10, 2008	14.31	14.53	14.07	14.24	472,744	-0.08(-0.54%)
Mar 07, 2008	13.98	14.71	13.90	14.31	433,882	+0.15(+1.09%)
Mar 06, 2008	14.49	14.49	14.10	14.16	493,502	-0.38(-2.64%)
Mar 05, 2008	14.83	14.88	14.48	14.54	345,388	-0.17(-1.18%)
Mar 04, 2008	14.26	14.82	14.25	14.72	710,287	+0.28(+1.91%)
Mar 03, 2008	14.22	14.53	14.11	14.44	496,467	+0.28(+1.99%)
Feb 29, 2008	14.35	14.42	14.08	14.16	370,204	-0.34(-2.34%)
Feb 28, 2008	14.74	14.81	14.38	14.50	269,085	-0.29(-1.99%)
Feb 27, 2008	14.77	15.13	14.64	14.79	429,911	-0.15(-1.03%)
Feb 26, 2008	14.99	15.19	14.77	14.95	332,255	-0.02(-0.13%)
Feb 25, 2008	14.73	15.06	14.44	14.97	392,374	+0.21(+1.39%)
Feb 22, 2008	14.58	14.79	14.29	14.76	543,549	+0.20(+1.36%)
Feb 21, 2008	14.86	14.96	14.36	14.56	549,376	-0.16(-1.09%)
Feb 20, 2008	14.36	14.90	14.18	14.72	355,444	+0.29(+2.00%)
Feb 19, 2008	14.47	14.69	14.26	14.44	477,326	+0.12(+0.85%)
Feb 18, 2008	14.21	14.36	14.10	14.31	0	+0.00(+0.00%)
Feb 15, 2008	14.21	14.36	14.10	14.31	343,672	+0.01(+0.04%)
Feb 14, 2008	14.82	14.86	14.15	14.31	464,316	-0.51(-3.42%)
Feb 13, 2008	15.12	15.21	14.64	14.81	514,181	-0.06(-0.39%)
Feb 12, 2008	14.85	15.34	14.68	14.87	580,902	+0.07(+0.48%)
Feb 11, 2008	14.31	15.08	14.29	14.80	866,047	+0.47(+3.26%)
Feb 08, 2008	14.11	14.45	14.01	14.33	719,339	+0.22(+1.54%)
Feb 07, 2008	13.60	14.25	13.60	14.12	540,486	+0.46(+3.38%)
Feb 06, 2008	13.57	13.84	13.40	13.65	480,938	+0.22(+1.62%)
Feb 05, 2008	13.49	13.89	13.36	13.44	781,924	-0.40(-2.87%)
Feb 04, 2008	14.03	14.13	13.65	13.83	365,366	-0.26(-1.86%)

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.