Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.67	11.81	11.50	11.62	449,851	-0.15(-1.25%)
Jul 30, 2009	11.48	11.85	11.41	11.76	323,431	+0.38(+3.38%)
Jul 29, 2009	11.43	11.46	11.23	11.38	302,186	-0.11(-0.95%)
Jul 28, 2009	11.19	11.64	11.15	11.49	436,224	+0.23(+2.05%)
Jul 27, 2009	11.03	11.34	10.94	11.26	403,474	+0.31(+2.81%)
Jul 24, 2009	10.71	10.96	10.21	10.95	1,342	+0.19(+1.73%)
Jul 23, 2009	9.752	10.79	9.611	10.76	690,604	+1.09(+11.26%)
Jul 22, 2009	9.489	9.854	9.457	9.675	255,896	+0.11(+1.14%)
Jul 21, 2009	9.970	9.970	9.451	9.566	289,107	-0.32(-3.24%)
Jul 20, 2009	9.547	10.01	9.454	9.886	608,354	+0.47(+4.97%)
Jul 17, 2009	9.835	10.00	9.399	9.419	474,124	-0.38(-3.92%)
Jul 16, 2009	9.925	9.976	9.496	9.803	378,329	-0.26(-2.55%)
Jul 15, 2009	9.726	10.09	9.726	10.06	506,371	+0.49(+5.09%)
Jul 14, 2009	9.707	9.729	9.515	9.572	389,957	-0.15(-1.52%)
Jul 13, 2009	9.393	9.726	9.393	9.720	395,478	+0.48(+5.20%)
Jul 10, 2009	9.348	9.425	9.105	9.239	364,987	-0.12(-1.30%)
Jul 09, 2009	9.572	9.777	9.335	9.361	371,242	-0.13(-1.35%)
Jul 08, 2009	9.431	9.739	9.291	9.489	538,390	+0.15(+1.58%)
Jul 07, 2009	9.143	9.502	9.137	9.342	511,180	+0.23(+2.53%)
Jul 06, 2009	9.124	9.130	8.829	9.111	480,365	+0.01(+0.07%)
Jul 02, 2009	9.355	9.464	9.034	9.105	494,761	-0.38(-4.05%)
Jul 01, 2009	9.425	9.547	9.355	9.489	310,420	+0.16(+1.72%)
Jun 30, 2009	9.579	9.624	9.297	9.329	336,708	-0.24(-2.48%)
Jun 29, 2009	9.617	9.624	9.252	9.566	420,163	-0.16(-1.65%)
Jun 26, 2009	9.502	9.726	9.380	9.726	571,603	+0.19(+2.02%)
Jun 25, 2009	9.143	9.534	9.130	9.534	285,093	+0.33(+3.55%)
Jun 24, 2009	9.316	9.386	9.162	9.207	474,200	+0.02(+0.21%)
Jun 23, 2009	9.547	9.553	9.150	9.188	502,298	-0.16(-1.71%)
Jun 22, 2009	9.406	9.534	9.201	9.348	533,940	-0.15(-1.62%)
Jun 19, 2009	9.867	9.867	9.470	9.502	1,099,835	-0.21(-2.11%)
Jun 18, 2009	9.694	9.906	9.412	9.707	293,007	-0.01(-0.07%)
Jun 17, 2009	9.918	10.01	9.393	9.713	437,766	-0.23(-2.32%)
Jun 16, 2009	10.04	10.25	9.861	9.944	391,174	-0.02(-0.19%)
Jun 15, 2009	10.20	10.23	9.822	9.963	369,132	-0.31(-2.99%)
Jun 12, 2009	10.16	10.34	10.05	10.27	284,010	+0.06(+0.56%)
Jun 11, 2009	10.10	10.42	10.04	10.21	709,906	+0.10(+1.01%)
Jun 10, 2009	10.37	10.44	9.906	10.11	474,742	-0.21(-1.99%)
Jun 09, 2009	10.21	10.39	10.01	10.32	301,399	+0.19(+1.83%)
Jun 08, 2009	10.17	10.25	10.03	10.13	251,890	+0.19(+1.87%)
Jun 05, 2009	10.51	10.51	9.726	9.944	523,733	-0.44(-4.26%)
Jun 04, 2009	9.899	10.42	9.779	10.39	587,080	+0.56(+5.67%)
Jun 03, 2009	9.739	9.854	9.637	9.829	382,052	+0.04(+0.38%)
Jun 02, 2009	9.835	9.912	9.637	9.792	748,595	-0.04(-0.44%)
Jun 01, 2009	10.09	10.20	9.675	9.835	613,668	-0.10(-0.97%)
May 29, 2009	9.701	9.931	9.579	9.931	264,569	+0.29(+2.99%)
May 28, 2009	9.745	9.893	9.220	9.643	416,011	+0.00(+0.00%)
May 27, 2009	10.14	10.21	9.566	9.643	418,626	-0.53(-5.23%)
May 26, 2009	9.540	10.25	9.540	10.17	337,644	+0.56(+5.87%)
May 22, 2009	9.579	9.925	9.483	9.611	380,347	+0.12(+1.21%)
May 21, 2009	9.611	9.617	9.258	9.496	564,149	-0.18(-1.85%)
May 20, 2009	10.27	10.40	9.617	9.675	574,976	-0.47(-4.67%)
May 19, 2009	10.77	10.77	10.11	10.15	341,515	-0.57(-5.32%)
May 18, 2009	10.46	10.76	10.37	10.72	302,611	+0.45(+4.37%)
May 15, 2009	10.42	10.42	10.14	10.27	341,986	-0.15(-1.47%)
May 14, 2009	10.28	10.49	10.12	10.42	415,052	+0.16(+1.56%)
May 13, 2009	10.58	10.70	10.26	10.26	379,522	-0.52(-4.81%)
May 12, 2009	11.00	11.11	10.32	10.78	768,895	-0.15(-1.41%)
May 11, 2009	11.26	11.39	10.89	10.94	439,903	-0.60(-5.17%)
May 08, 2009	11.16	11.56	10.98	11.53	432,424	+0.59(+5.39%)
May 07, 2009	11.44	12.26	10.67	10.94	454,970	-0.30(-2.68%)
May 06, 2009	10.99	11.40	10.85	11.24	613,119	+0.41(+3.79%)
May 05, 2009	11.35	11.35	10.60	10.83	610,494	-0.45(-3.97%)
May 04, 2009	10.53	11.29	10.42	11.28	517,701	+0.89(+8.57%)

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.