Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	16.79	17.22	16.55	17.05	572,078	+0.35(+2.08%)
Aug 30, 2011	16.92	16.96	16.56	16.71	352,227	-0.35(-2.08%)
Aug 29, 2011	16.58	17.09	16.49	17.06	358,118	+0.72(+4.42%)
Aug 26, 2011	15.96	16.39	15.68	16.34	307,935	+0.21(+1.31%)
Aug 25, 2011	16.60	17.03	15.73	16.13	516,370	-0.15(-0.92%)
Aug 24, 2011	15.87	16.36	15.84	16.28	205,659	+0.35(+2.23%)
Aug 23, 2011	15.30	15.93	15.15	15.92	318,821	+0.76(+5.03%)
Aug 22, 2011	15.27	15.43	15.00	15.16	534,203	+0.30(+2.02%)
Aug 19, 2011	14.88	15.42	14.82	14.86	587,125	-0.18(-1.18%)
Aug 18, 2011	15.32	15.45	14.93	15.04	808,866	-0.73(-4.62%)
Aug 17, 2011	15.76	16.02	15.66	15.77	207,822	+0.05(+0.35%)
Aug 16, 2011	15.85	15.91	15.53	15.71	331,229	-0.31(-1.91%)
Aug 15, 2011	15.79	16.11	15.79	16.02	257,653	+0.45(+2.89%)
Aug 12, 2011	16.36	16.46	15.47	15.57	373,007	-0.57(-3.55%)
Aug 11, 2011	15.55	16.37	15.38	16.14	364,073	+0.73(+4.73%)
Aug 10, 2011	16.30	16.30	15.37	15.41	691,707	-1.14(-6.91%)
Aug 09, 2011	16.28	16.60	15.04	16.56	737,426	+1.36(+8.97%)
Aug 08, 2011	16.28	16.88	15.16	15.19	600,881	-1.44(-8.64%)
Aug 05, 2011	17.01	17.31	16.56	16.63	427,006	-0.23(-1.37%)
Aug 04, 2011	17.36	17.46	16.86	16.86	559,193	-0.69(-3.92%)
Aug 03, 2011	16.98	17.61	16.88	17.55	508,708	+0.60(+3.54%)
Aug 02, 2011	17.24	17.39	16.93	16.95	349,780	-0.37(-2.16%)
Aug 01, 2011	17.31	17.44	17.12	17.33	389,019	+0.18(+1.07%)
Jul 29, 2011	16.59	17.26	16.53	17.14	366,043	+0.41(+2.44%)
Jul 28, 2011	16.88	16.94	16.62	16.73	377,971	-0.14(-0.81%)
Jul 27, 2011	16.70	17.15	16.39	16.87	444,959	+0.14(+0.86%)
Jul 26, 2011	16.86	16.94	16.72	16.73	124,629	-0.15(-0.89%)
Jul 25, 2011	16.79	16.98	16.69	16.88	190,588	-0.10(-0.60%)
Jul 22, 2011	16.99	16.99	16.91	16.98	172,205	-0.20(-1.19%)
Jul 21, 2011	17.07	17.23	16.97	17.18	230,430	+0.22(+1.33%)
Jul 20, 2011	16.99	17.11	16.81	16.96	165,196	-0.01(-0.04%)
Jul 19, 2011	16.69	16.96	16.54	16.96	161,703	+0.41(+2.47%)
Jul 18, 2011	16.75	16.84	16.43	16.56	209,270	-0.27(-1.62%)
Jul 15, 2011	16.93	16.99	16.77	16.83	272,590	-0.03(-0.20%)
Jul 14, 2011	17.24	17.24	16.85	16.86	261,897	-0.29(-1.71%)
Jul 13, 2011	17.09	17.29	17.01	17.16	181,776	+0.18(+1.08%)
Jul 12, 2011	16.85	17.15	16.85	16.97	209,102	+0.09(+0.52%)
Jul 11, 2011	16.84	17.05	16.76	16.88	280,403	-0.13(-0.76%)
Jul 08, 2011	17.09	17.16	16.92	17.01	205,630	-0.33(-1.89%)
Jul 07, 2011	17.29	17.48	17.19	17.34	246,710	+0.16(+0.95%)
Jul 06, 2011	17.12	17.18	17.04	17.18	226,566	+0.04(+0.24%)
Jul 05, 2011	17.13	17.22	16.94	17.14	294,214	+0.01(+0.04%)
Jul 01, 2011	16.91	17.18	16.86	17.13	237,954	+0.24(+1.41%)
Jun 30, 2011	16.91	16.96	16.77	16.89	204,061	+0.04(+0.24%)
Jun 29, 2011	16.94	16.94	16.70	16.85	248,122	+0.02(+0.12%)
Jun 28, 2011	16.74	16.83	16.57	16.83	252,195	+0.12(+0.73%)
Jun 27, 2011	16.51	16.94	16.51	16.71	239,241	+0.18(+1.07%)
Jun 24, 2011	16.41	16.66	16.39	16.53	462,540	+0.15(+0.92%)
Jun 23, 2011	16.47	16.49	16.17	16.38	227,840	-0.27(-1.60%)
Jun 22, 2011	16.73	16.86	16.62	16.64	153,146	-0.16(-0.93%)
Jun 21, 2011	16.86	16.86	16.62	16.80	229,112	+0.05(+0.33%)
Jun 20, 2011	16.80	16.81	16.71	16.75	245,037	+0.18(+1.07%)
Jun 17, 2011	16.52	16.74	16.42	16.57	745,667	+0.16(+1.00%)
Jun 16, 2011	16.12	16.52	16.11	16.41	270,037	+0.27(+1.69%)
Jun 15, 2011	16.20	16.28	16.02	16.13	370,139	-0.14(-0.88%)
Jun 14, 2011	16.03	16.50	16.01	16.28	492,340	+0.33(+2.09%)
Jun 13, 2011	15.68	16.05	15.58	15.94	474,502	+0.33(+2.09%)
Jun 10, 2011	15.74	15.78	15.36	15.62	399,104	-0.21(-1.32%)
Jun 09, 2011	15.93	15.97	15.80	15.82	281,549	-0.08(-0.51%)
Jun 08, 2011	15.74	16.02	15.74	15.91	306,437	+0.09(+0.55%)
Jun 07, 2011	15.95	16.05	15.82	15.82	144,832	-0.01(-0.09%)
Jun 06, 2011	15.74	15.95	15.57	15.83	245,978	+0.04(+0.26%)

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.