Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	19.45	19.65	19.25	19.53	207,542	-0.01(-0.04%)
Jul 30, 2012	19.67	19.75	19.46	19.53	157,724	-0.09(-0.43%)
Jul 27, 2012	19.31	19.75	19.13	19.62	274,657	+0.43(+2.26%)
Jul 26, 2012	19.29	19.34	19.04	19.18	163,113	+0.12(+0.63%)
Jul 25, 2012	19.06	19.23	18.87	19.06	139,805	+0.23(+1.21%)
Jul 24, 2012	18.97	19.02	18.67	18.84	169,548	-0.07(-0.38%)
Jul 23, 2012	18.81	19.05	18.81	18.91	197,591	-0.18(-0.93%)
Jul 20, 2012	19.14	19.20	18.94	19.09	175,055	-0.21(-1.10%)
Jul 19, 2012	19.64	19.66	19.18	19.30	229,565	-0.28(-1.41%)
Jul 18, 2012	19.58	19.80	19.51	19.58	153,345	-0.06(-0.32%)
Jul 17, 2012	19.53	19.77	19.32	19.64	136,517	+0.16(+0.84%)
Jul 16, 2012	19.57	19.64	19.41	19.48	109,509	-0.18(-0.90%)
Jul 13, 2012	19.21	19.67	19.21	19.65	162,965	+0.45(+2.37%)
Jul 12, 2012	19.14	19.27	18.96	19.20	174,434	-0.04(-0.22%)
Jul 11, 2012	19.37	19.37	19.08	19.24	170,246	-0.10(-0.51%)
Jul 10, 2012	19.31	19.38	19.16	19.34	234,190	+0.18(+0.93%)
Jul 09, 2012	19.29	19.29	19.09	19.16	236,770	-0.16(-0.81%)
Jul 06, 2012	19.14	19.42	19.04	19.32	167,803	-0.04(-0.18%)
Jul 05, 2012	19.32	19.43	19.28	19.36	143,415	-0.05(-0.26%)
Jul 03, 2012	19.40	19.41	19.27	19.40	151,105	-0.03(-0.15%)
Jul 02, 2012	19.26	19.52	19.06	19.43	202,171	+0.18(+0.96%)
Jun 29, 2012	19.17	19.25	19.04	19.25	298,898	+0.38(+2.03%)
Jun 28, 2012	18.69	18.87	18.42	18.87	303,342	-0.04(-0.19%)
Jun 27, 2012	18.56	18.94	18.44	18.90	138,401	+0.41(+2.23%)
Jun 26, 2012	18.47	18.62	18.42	18.49	144,532	+0.10(+0.54%)
Jun 25, 2012	18.35	18.49	18.31	18.39	225,562	-0.18(-0.96%)
Jun 22, 2012	18.52	18.67	18.39	18.57	374,605	+0.18(+1.00%)
Jun 21, 2012	18.81	18.94	18.35	18.38	213,899	-0.40(-2.15%)
Jun 20, 2012	18.87	18.96	18.71	18.79	114,691	-0.11(-0.60%)
Jun 19, 2012	18.61	18.97	18.55	18.90	175,748	+0.37(+1.99%)
Jun 18, 2012	18.51	18.74	18.51	18.53	169,408	-0.07(-0.38%)
Jun 15, 2012	18.55	18.73	18.50	18.60	469,992	+0.02(+0.11%)
Jun 14, 2012	18.48	18.65	18.43	18.58	136,461	+0.15(+0.81%)
Jun 13, 2012	18.48	18.71	18.32	18.43	189,626	-0.05(-0.27%)
Jun 12, 2012	18.34	18.48	18.17	18.48	219,819	+0.22(+1.19%)
Jun 11, 2012	18.86	18.93	18.21	18.26	219,974	-0.42(-2.26%)
Jun 08, 2012	18.40	18.80	18.30	18.69	149,393	+0.22(+1.22%)
Jun 07, 2012	18.62	18.71	18.43	18.46	176,646	+0.08(+0.42%)
Jun 06, 2012	18.10	18.38	18.00	18.38	279,056	+0.43(+2.39%)
Jun 05, 2012	17.92	18.24	17.89	17.96	251,887	-0.06(-0.35%)
Jun 04, 2012	18.17	18.20	17.84	18.02	240,606	-0.02(-0.12%)
Jun 01, 2012	18.35	18.48	17.98	18.04	222,036	-0.66(-3.53%)
May 31, 2012	18.66	18.83	18.43	18.70	192,568	+0.08(+0.45%)
May 30, 2012	18.78	18.86	18.59	18.62	163,363	-0.32(-1.67%)
May 29, 2012	18.99	18.99	18.70	18.93	110,049	+0.12(+0.64%)
May 25, 2012	19.00	19.02	18.74	18.81	171,181	-0.23(-1.22%)
May 24, 2012	18.89	19.05	18.70	19.04	171,147	+0.22(+1.16%)
May 23, 2012	18.61	18.88	18.48	18.83	152,040	+0.08(+0.41%)
May 22, 2012	18.69	18.97	18.64	18.75	250,333	+0.05(+0.26%)
May 21, 2012	18.64	18.86	18.48	18.70	210,030	+0.15(+0.80%)
May 18, 2012	18.53	18.83	18.50	18.55	331,375	+0.01(+0.08%)
May 17, 2012	18.78	18.82	18.50	18.54	424,794	-0.22(-1.20%)
May 16, 2012	19.04	19.16	18.71	18.76	285,084	-0.19(-1.00%)
May 15, 2012	19.02	19.21	18.87	18.95	265,279	-0.01(-0.07%)
May 14, 2012	19.05	19.17	18.92	18.97	246,327	-0.27(-1.42%)
May 11, 2012	19.45	19.60	19.16	19.24	462,656	-0.40(-2.04%)
May 10, 2012	19.59	19.72	19.49	19.64	351,909	+0.22(+1.16%)
May 09, 2012	19.66	19.71	19.33	19.42	392,010	-0.48(-2.44%)
May 08, 2012	19.40	19.93	19.37	19.90	635,005	+0.36(+1.83%)
May 07, 2012	19.25	19.71	19.25	19.54	280,922	+0.20(+1.05%)
May 04, 2012	19.45	19.48	19.19	19.34	257,421	-0.22(-1.11%)
May 03, 2012	19.72	19.75	19.42	19.56	214,531	-0.12(-0.61%)
May 02, 2012	19.56	19.78	19.35	19.68	287,432	+0.03(+0.14%)

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.