Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.708	9.939	9.587	9.939	264,356	+0.29(+2.99%)
May 28, 2009	9.753	9.901	9.227	9.651	415,676	+0.00(+0.00%)
May 27, 2009	10.15	10.22	9.574	9.651	418,288	-0.53(-5.23%)
May 26, 2009	9.548	10.26	9.548	10.18	337,372	+0.56(+5.87%)
May 22, 2009	9.587	9.933	9.490	9.619	380,040	+0.12(+1.21%)
May 21, 2009	9.619	9.625	9.266	9.503	563,694	-0.18(-1.85%)
May 20, 2009	10.28	10.41	9.625	9.683	574,512	-0.47(-4.67%)
May 19, 2009	10.78	10.78	10.12	10.16	341,239	-0.57(-5.32%)
May 18, 2009	10.47	10.77	10.38	10.73	302,366	+0.45(+4.37%)
May 15, 2009	10.43	10.43	10.14	10.28	341,710	-0.15(-1.48%)
May 14, 2009	10.29	10.50	10.13	10.43	414,717	+0.16(+1.56%)
May 13, 2009	10.59	10.71	10.27	10.27	379,216	-0.52(-4.81%)
May 12, 2009	11.01	11.12	10.33	10.79	768,275	-0.15(-1.41%)
May 11, 2009	11.27	11.39	10.90	10.95	439,548	-0.60(-5.17%)
May 08, 2009	11.16	11.57	10.98	11.54	432,075	+0.59(+5.39%)
May 07, 2009	11.45	12.27	10.68	10.95	454,603	-0.30(-2.68%)
May 06, 2009	11.00	11.41	10.86	11.25	612,624	+0.41(+3.78%)
May 05, 2009	11.36	11.36	10.61	10.84	610,001	-0.45(-3.98%)
May 04, 2009	10.54	11.30	10.43	11.29	517,283	+0.89(+8.57%)
May 01, 2009	10.55	10.77	10.29	10.40	403,141	-0.15(-1.40%)
Apr 30, 2009	11.14	11.14	10.55	10.55	589,987	-0.47(-4.30%)
Apr 29, 2009	10.38	11.11	10.31	11.02	613,733	+0.77(+7.50%)
Apr 28, 2009	10.25	10.53	10.05	10.25	604,473	-0.07(-0.68%)
Apr 27, 2009	11.24	11.49	10.21	10.32	1,087,562	-1.13(-9.85%)
Apr 24, 2009	11.31	11.81	11.06	11.45	550,718	+0.28(+2.47%)
Apr 23, 2009	11.47	11.59	10.84	11.18	622,675	-0.25(-2.19%)
Apr 22, 2009	11.87	12.22	11.38	11.43	719,378	-0.60(-4.96%)
Apr 21, 2009	11.30	12.13	10.75	12.02	767,734	+0.63(+5.57%)
Apr 20, 2009	12.16	12.16	11.34	11.39	544,889	-1.12(-8.92%)
Apr 17, 2009	12.12	12.69	11.87	12.50	565,103	+0.42(+3.50%)
Apr 16, 2009	12.02	12.22	11.47	12.08	582,021	+0.22(+1.84%)
Apr 15, 2009	11.74	11.99	11.36	11.86	1,188,793	-0.01(-0.05%)
Apr 14, 2009	12.49	12.57	11.84	11.87	762,291	-0.87(-6.80%)
Apr 13, 2009	11.93	12.86	11.82	12.74	471,109	+0.47(+3.87%)
Apr 09, 2009	11.59	12.27	11.43	12.26	493,751	+1.08(+9.63%)
Apr 08, 2009	11.10	11.24	10.91	11.18	359,730	+0.21(+1.87%)
Apr 07, 2009	11.03	11.22	10.95	10.98	302,508	-0.26(-2.28%)
Apr 06, 2009	11.32	11.38	10.98	11.23	322,978	-0.29(-2.50%)
Apr 03, 2009	11.28	11.54	11.11	11.52	282,703	+0.19(+1.64%)
Apr 02, 2009	11.30	11.50	11.18	11.34	567,967	+0.24(+2.20%)
Apr 01, 2009	10.50	11.25	10.43	11.09	606,754	+0.35(+3.28%)
Mar 31, 2009	10.60	11.02	10.53	10.74	915,426	+0.24(+2.32%)
Mar 30, 2009	10.70	10.97	10.36	10.50	685,575	-1.07(-9.26%)
Mar 26, 2009	11.39	11.57	11.17	11.57	497,370	+0.31(+2.79%)
Mar 25, 2009	11.16	11.67	10.71	11.25	624,104	+0.22(+2.03%)
Mar 24, 2009	11.63	11.67	10.97	11.03	756,490	-0.13(-1.21%)
Mar 23, 2009	10.87	11.18	10.83	11.16	930,619	+0.91(+8.88%)
Mar 20, 2009	10.26	10.39	10.02	10.25	1,507,574	+0.04(+0.38%)
Mar 19, 2009	10.80	10.86	10.11	10.21	406,297	-0.45(-4.21%)
Mar 18, 2009	10.10	10.67	10.03	10.66	804,649	+0.29(+2.85%)
Mar 17, 2009	9.715	10.38	9.708	10.37	723,323	+0.67(+6.94%)
Mar 16, 2009	10.07	10.32	9.664	9.696	603,703	-0.38(-3.82%)
Mar 13, 2009	10.25	10.31	10.01	10.08	0	-0.09(-0.88%)
Mar 12, 2009	9.465	10.23	9.287	10.17	526,238	+0.63(+6.59%)
Mar 11, 2009	9.664	10.00	9.465	9.542	512,106	-0.03(-0.27%)
Mar 10, 2009	9.061	9.587	8.977	9.567	620,765	+0.76(+8.59%)
Mar 09, 2009	8.811	9.369	8.747	8.811	549,048	-0.12(-1.36%)
Mar 06, 2009	9.234	9.388	8.490	8.933	0	-0.27(-2.93%)
Mar 05, 2009	9.741	9.875	9.042	9.202	360,817	-0.75(-7.54%)
Mar 04, 2009	10.25	10.31	9.644	9.952	389,182	-0.56(-5.31%)

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.