Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.48	14.25	13.40	13.98	717,466	+0.31(+2.30%)
Jan 30, 2008	13.79	14.12	13.35	13.67	570,289	-0.25(-1.80%)
Jan 29, 2008	14.10	14.20	13.63	13.92	322,444	-0.23(-1.63%)
Jan 28, 2008	13.40	14.15	13.36	14.15	407,505	+0.75(+5.60%)
Jan 25, 2008	14.02	14.06	13.38	13.40	467,906	-0.54(-3.91%)
Jan 24, 2008	13.99	14.15	13.59	13.94	537,734	+0.17(+1.26%)
Jan 23, 2008	12.20	13.79	12.05	13.77	958,132	+1.21(+9.64%)
Jan 22, 2008	11.80	12.67	11.80	12.56	561,081	+0.25(+2.03%)
Jan 21, 2008	11.73	12.37	11.63	12.31	0	+0.00(+0.00%)
Jan 18, 2008	11.73	12.37	11.63	12.31	672,049	+0.64(+5.49%)
Jan 17, 2008	12.11	12.15	11.63	11.67	325,099	-0.42(-3.50%)
Jan 16, 2008	11.58	12.40	11.49	12.09	476,334	+0.50(+4.31%)
Jan 15, 2008	11.85	11.95	11.48	11.59	557,711	-0.48(-3.98%)
Jan 14, 2008	12.19	12.21	11.94	12.07	323,226	+0.03(+0.27%)
Jan 11, 2008	12.37	12.54	12.03	12.04	325,163	-0.37(-2.99%)
Jan 10, 2008	12.00	12.76	11.75	12.41	454,483	+0.35(+2.92%)
Jan 09, 2008	11.80	12.06	11.49	12.06	457,421	+0.24(+2.06%)
Jan 08, 2008	12.42	12.47	11.81	11.81	582,151	-0.53(-4.26%)
Jan 07, 2008	12.08	12.62	11.97	12.34	291,543	+0.38(+3.22%)
Jan 04, 2008	12.21	12.31	11.92	11.96	298,503	-0.40(-3.27%)
Jan 03, 2008	12.60	12.76	12.35	12.36	333,995	-0.22(-1.73%)
Jan 02, 2008	12.80	12.90	12.30	12.58	444,963	-0.15(-1.21%)
Jan 01, 2008	12.75	12.92	12.65	12.73	0	+0.00(+0.00%)
Dec 31, 2007	12.75	12.92	12.65	12.73	345,545	-0.17(-1.29%)
Dec 28, 2007	13.29	13.37	12.87	12.90	184,165	-0.22(-1.66%)
Dec 27, 2007	13.77	13.79	13.09	13.12	163,408	-0.69(-5.01%)
Dec 26, 2007	13.64	13.94	13.62	13.81	163,876	-0.01(-0.09%)
Dec 24, 2007	13.83	14.00	13.65	13.82	135,002	-0.07(-0.51%)
Dec 21, 2007	13.69	13.89	13.57	13.89	642,083	+0.53(+3.93%)
Dec 20, 2007	13.38	13.42	12.88	13.37	327,908	+0.07(+0.53%)
Dec 19, 2007	12.83	13.47	12.74	13.30	410,315	+0.42(+3.23%)
Dec 18, 2007	12.58	12.88	12.34	12.88	486,790	+0.45(+3.61%)
Dec 17, 2007	12.59	12.93	12.43	12.43	503,022	-0.29(-2.32%)
Dec 14, 2007	12.81	12.94	12.57	12.72	353,816	-0.28(-2.17%)
Dec 13, 2007	12.99	13.07	12.73	13.01	311,209	-0.18(-1.36%)
Dec 12, 2007	13.51	13.67	12.81	13.19	414,755	+0.02(+0.15%)
Dec 11, 2007	13.65	13.85	13.13	13.17	461,975	-0.40(-2.93%)
Dec 10, 2007	13.30	13.61	13.22	13.56	213,039	+0.29(+2.22%)
Dec 07, 2007	13.45	13.45	13.14	13.27	173,240	-0.10(-0.77%)
Dec 06, 2007	13.01	13.40	12.90	13.37	492,877	+0.37(+2.81%)
Dec 05, 2007	13.03	13.06	12.67	13.01	292,012	+0.22(+1.70%)
Dec 04, 2007	12.62	12.93	12.50	12.79	432,633	-0.01(-0.10%)
Dec 03, 2007	12.96	13.21	12.80	12.80	241,756	-0.12(-0.94%)
Nov 30, 2007	12.96	13.40	12.85	12.92	339,770	+0.06(+0.50%)
Nov 29, 2007	13.13	13.18	12.78	12.86	211,324	-0.33(-2.48%)
Nov 28, 2007	12.62	13.21	12.62	13.19	271,847	+0.68(+5.43%)
Nov 27, 2007	12.21	12.72	12.21	12.51	342,579	+0.44(+3.61%)
Nov 26, 2007	12.67	12.71	12.05	12.07	274,375	-0.65(-5.14%)
Nov 23, 2007	12.44	12.90	12.44	12.72	150,922	+0.42(+3.44%)
Nov 21, 2007	12.23	12.67	12.12	12.30	213,975	-0.03(-0.21%)
Nov 20, 2007	12.31	12.55	11.97	12.33	311,209	-0.01(-0.05%)
Nov 19, 2007	12.43	12.49	12.12	12.33	247,843	-0.25(-1.99%)
Nov 16, 2007	12.76	12.87	12.34	12.58	297,162	-0.18(-1.41%)
Nov 15, 2007	12.82	12.91	12.52	12.76	404,696	-0.13(-0.99%)
Nov 14, 2007	13.20	13.38	12.79	12.89	235,357	-0.25(-1.90%)
Nov 13, 2007	12.64	13.20	12.64	13.14	257,520	+0.51(+4.01%)
Nov 12, 2007	12.37	12.86	12.37	12.64	346,481	+0.20(+1.60%)
Nov 09, 2007	12.11	12.62	11.79	12.44	387,840	+0.16(+1.30%)
Nov 08, 2007	11.98	12.33	11.67	12.28	399,234	+0.42(+3.51%)
Nov 07, 2007	12.57	12.62	11.82	11.86	312,613	-0.92(-7.17%)
Nov 06, 2007	12.22	12.79	12.03	12.78	247,219	+0.62(+5.11%)
Nov 05, 2007	12.12	12.30	11.98	12.15	285,925	-0.18(-1.45%)
Nov 02, 2007	12.65	12.65	12.14	12.33	343,984	-0.15(-1.23%)

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.