Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.14	11.14	10.54	10.54	590,463	-0.47(-4.30%)
Apr 29, 2009	10.37	11.10	10.30	11.01	614,228	+0.77(+7.50%)
Apr 28, 2009	10.24	10.52	10.04	10.25	604,961	-0.07(-0.68%)
Apr 27, 2009	11.23	11.48	10.20	10.32	1,088,440	-1.13(-9.85%)
Apr 24, 2009	11.30	11.80	11.05	11.44	551,163	+0.28(+2.47%)
Apr 23, 2009	11.46	11.58	10.83	11.17	623,178	-0.25(-2.19%)
Apr 22, 2009	11.86	12.21	11.37	11.42	719,958	-0.60(-4.96%)
Apr 21, 2009	11.29	12.12	10.74	12.01	768,353	+0.63(+5.57%)
Apr 20, 2009	12.15	12.15	11.33	11.38	545,329	-1.11(-8.92%)
Apr 17, 2009	12.11	12.68	11.86	12.49	565,559	+0.42(+3.50%)
Apr 16, 2009	12.01	12.21	11.46	12.07	582,491	+0.22(+1.84%)
Apr 15, 2009	11.73	11.98	11.35	11.85	1,189,753	-0.01(-0.05%)
Apr 14, 2009	12.48	12.56	11.83	11.86	762,907	-0.86(-6.80%)
Apr 13, 2009	11.92	12.85	11.81	12.72	471,489	+0.47(+3.87%)
Apr 09, 2009	11.58	12.26	11.42	12.25	494,149	+1.08(+9.63%)
Apr 08, 2009	11.09	11.23	10.91	11.17	360,020	+0.21(+1.87%)
Apr 07, 2009	11.02	11.21	10.94	10.97	302,753	-0.26(-2.28%)
Apr 06, 2009	11.32	11.37	10.97	11.23	323,239	-0.29(-2.50%)
Apr 03, 2009	11.27	11.53	11.10	11.51	282,931	+0.19(+1.64%)
Apr 02, 2009	11.29	11.49	11.17	11.33	568,426	+0.24(+2.20%)
Apr 01, 2009	10.50	11.24	10.42	11.08	607,244	+0.35(+3.28%)
Mar 31, 2009	10.59	11.01	10.52	10.73	916,165	+0.24(+2.32%)
Mar 30, 2009	10.69	10.96	10.35	10.49	686,128	-1.07(-9.26%)
Mar 26, 2009	11.39	11.56	11.16	11.56	497,772	+0.31(+2.79%)
Mar 25, 2009	11.16	11.66	10.70	11.24	624,607	+0.22(+2.04%)
Mar 24, 2009	11.62	11.66	10.96	11.02	757,101	-0.13(-1.21%)
Mar 23, 2009	10.86	11.17	10.82	11.16	931,370	+0.91(+8.88%)
Mar 20, 2009	10.25	10.38	10.01	10.25	1,508,791	+0.04(+0.38%)
Mar 19, 2009	10.80	10.85	10.10	10.21	406,625	-0.45(-4.21%)
Mar 18, 2009	10.09	10.66	10.02	10.66	805,299	+0.29(+2.84%)
Mar 17, 2009	9.707	10.37	9.701	10.36	723,907	+0.67(+6.94%)
Mar 16, 2009	10.06	10.31	9.656	9.688	604,190	-0.38(-3.82%)
Mar 13, 2009	10.24	10.30	10.00	10.07	0	-0.09(-0.88%)
Mar 12, 2009	9.457	10.23	9.280	10.16	526,662	+0.63(+6.59%)
Mar 11, 2009	9.656	9.995	9.457	9.534	512,519	-0.03(-0.27%)
Mar 10, 2009	9.053	9.579	8.970	9.560	621,266	+0.76(+8.59%)
Mar 09, 2009	8.804	9.361	8.740	8.804	549,491	-0.12(-1.36%)
Mar 06, 2009	9.226	9.380	8.483	8.925	0	-0.27(-2.93%)
Mar 05, 2009	9.733	9.867	9.034	9.194	361,108	-0.75(-7.54%)
Mar 04, 2009	10.24	10.30	9.637	9.944	389,496	-0.56(-5.31%)
Mar 02, 2009	10.82	10.86	10.48	10.50	608,004	-0.46(-4.21%)
Feb 27, 2009	11.05	11.38	10.90	10.96	0	-0.26(-2.28%)
Feb 26, 2009	11.07	11.65	10.96	11.22	666,254	+0.28(+2.58%)
Feb 25, 2009	10.92	11.27	10.44	10.94	652,793	-0.11(-0.99%)
Feb 24, 2009	10.76	11.10	10.50	11.05	569,442	+0.47(+4.42%)
Feb 23, 2009	10.78	10.92	10.53	10.58	435,463	-0.06(-0.60%)
Feb 20, 2009	10.46	10.73	10.13	10.64	0	-0.03(-0.24%)
Feb 19, 2009	11.08	11.21	10.66	10.67	477,601	-0.31(-2.80%)
Feb 18, 2009	11.08	11.27	10.85	10.98	489,244	-0.02(-0.17%)
Feb 17, 2009	11.07	11.24	10.89	10.99	436,501	-0.31(-2.72%)
Feb 13, 2009	11.72	11.83	11.18	11.30	0	-0.44(-3.76%)
Feb 12, 2009	11.62	11.79	11.01	11.74	607,815	-0.10(-0.81%)
Feb 11, 2009	11.78	12.07	11.53	11.84	388,009	+0.28(+2.38%)
Feb 10, 2009	12.51	12.64	11.53	11.57	732,722	-1.06(-8.38%)
Feb 09, 2009	12.76	13.11	12.51	12.62	523,634	-0.04(-0.35%)
Feb 06, 2009	12.06	12.79	11.94	12.67	0	+0.63(+5.22%)
Feb 05, 2009	11.68	12.30	11.51	12.04	376,929	+0.25(+2.12%)
Feb 04, 2009	11.70	12.21	11.66	11.79	419,587	+0.13(+1.10%)
Feb 03, 2009	11.65	11.98	11.53	11.66	641,510	-0.06(-0.55%)

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.