Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.587	9.631	9.304	9.337	336,436	-0.24(-2.48%)
Jun 29, 2009	9.625	9.631	9.260	9.574	419,824	-0.16(-1.65%)
Jun 26, 2009	9.510	9.734	9.388	9.734	571,142	+0.19(+2.02%)
Jun 25, 2009	9.151	9.542	9.138	9.542	284,863	+0.33(+3.55%)
Jun 24, 2009	9.324	9.394	9.170	9.215	473,818	+0.02(+0.21%)
Jun 23, 2009	9.555	9.561	9.157	9.195	501,893	-0.16(-1.71%)
Jun 22, 2009	9.413	9.542	9.208	9.356	533,509	-0.15(-1.62%)
Jun 19, 2009	9.875	9.875	9.478	9.510	1,098,948	-0.21(-2.11%)
Jun 18, 2009	9.702	9.914	9.420	9.715	292,771	-0.01(-0.07%)
Jun 17, 2009	9.926	10.02	9.401	9.721	437,413	-0.23(-2.32%)
Jun 16, 2009	10.05	10.25	9.869	9.952	390,859	-0.02(-0.19%)
Jun 15, 2009	10.21	10.23	9.830	9.971	368,834	-0.31(-2.99%)
Jun 12, 2009	10.17	10.35	10.05	10.28	283,781	+0.06(+0.56%)
Jun 11, 2009	10.11	10.43	10.05	10.22	709,333	+0.10(+1.01%)
Jun 10, 2009	10.38	10.45	9.914	10.12	474,359	-0.21(-1.99%)
Jun 09, 2009	10.21	10.39	10.02	10.32	301,156	+0.19(+1.83%)
Jun 08, 2009	10.18	10.26	10.04	10.14	251,687	+0.19(+1.87%)
Jun 05, 2009	10.52	10.52	9.734	9.952	523,310	-0.44(-4.26%)
Jun 04, 2009	9.907	10.43	9.787	10.39	586,606	+0.56(+5.67%)
Jun 03, 2009	9.747	9.862	9.644	9.837	381,743	+0.04(+0.38%)
Jun 02, 2009	9.843	9.920	9.644	9.800	747,991	-0.04(-0.44%)

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.