Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	19.16	19.21	18.90	19.03	392,975	+0.03(+0.15%)
Jan 30, 2012	19.15	19.16	18.92	19.00	371,321	-0.10(-0.51%)
Jan 27, 2012	18.90	19.16	18.82	19.10	389,441	+0.16(+0.84%)
Jan 26, 2012	19.37	19.46	18.74	18.94	690,681	-0.33(-1.73%)
Jan 25, 2012	19.54	19.58	19.15	19.27	723,382	-0.31(-1.56%)
Jan 24, 2012	19.46	19.78	19.10	19.58	2,242,579	-0.15(-0.74%)
Jan 23, 2012	19.60	19.86	19.37	19.72	570,808	+0.01(+0.03%)
Jan 20, 2012	19.99	19.99	19.70	19.72	372,815	-0.24(-1.22%)
Jan 19, 2012	20.08	20.08	19.72	19.96	191,992	+0.02(+0.10%)
Jan 18, 2012	19.74	19.94	19.58	19.94	187,240	+0.18(+0.92%)
Jan 17, 2012	19.75	20.03	19.65	19.76	262,633	+0.12(+0.60%)
Jan 13, 2012	19.49	19.70	19.45	19.64	143,065	-0.10(-0.49%)
Jan 12, 2012	19.65	19.84	19.46	19.74	253,299	+0.11(+0.57%)
Jan 11, 2012	19.77	19.78	19.48	19.63	366,514	-0.15(-0.74%)
Jan 10, 2012	20.02	20.06	19.75	19.77	500,288	+0.00(+0.00%)
Jan 09, 2012	19.76	19.88	19.58	19.77	354,752	+0.01(+0.07%)
Jan 06, 2012	19.99	19.99	19.61	19.76	329,162	-0.22(-1.11%)
Jan 05, 2012	19.57	20.11	19.44	19.98	346,193	+0.30(+1.52%)
Jan 04, 2012	19.51	19.82	19.35	19.68	328,747	+0.35(+1.80%)
Dec 30, 2011	19.42	19.63	19.33	19.33	277,594	-0.29(-1.49%)
Dec 29, 2011	19.09	19.65	19.03	19.63	310,034	+0.61(+3.22%)
Dec 28, 2011	19.13	19.14	18.88	19.01	301,864	-0.17(-0.87%)
Dec 27, 2011	19.01	19.29	18.96	19.18	183,261	+0.13(+0.66%)
Dec 23, 2011	19.20	19.27	18.92	19.06	199,601	+0.13(+0.70%)
Dec 21, 2011	18.63	18.99	18.50	18.92	313,689	+0.23(+1.23%)
Dec 20, 2011	18.58	18.88	18.58	18.69	403,873	+0.43(+2.36%)
Dec 19, 2011	18.68	18.83	18.14	18.26	350,181	-0.31(-1.68%)
Dec 16, 2011	18.42	18.90	18.32	18.58	599,341	+0.27(+1.48%)
Dec 15, 2011	18.31	18.42	18.12	18.30	509,052	+0.24(+1.31%)
Dec 14, 2011	18.06	18.46	17.99	18.07	266,718	-0.12(-0.65%)
Dec 13, 2011	18.60	18.86	18.08	18.19	269,961	-0.24(-1.28%)
Dec 12, 2011	18.33	18.45	18.14	18.42	211,132	-0.17(-0.89%)
Dec 09, 2011	18.02	18.70	18.02	18.59	226,632	+0.69(+3.85%)
Dec 08, 2011	18.41	18.51	17.84	17.90	391,361	-0.74(-3.99%)
Dec 07, 2011	18.26	18.72	18.02	18.64	287,167	+0.21(+1.16%)
Dec 06, 2011	18.63	18.73	18.42	18.43	335,595	-0.25(-1.33%)
Dec 05, 2011	18.51	18.73	18.42	18.68	315,629	+0.42(+2.30%)
Dec 02, 2011	18.15	18.53	18.09	18.26	325,093	+0.36(+2.00%)
Dec 01, 2011	18.13	18.20	17.78	17.90	249,193	-0.30(-1.63%)
Nov 30, 2011	17.43	18.21	17.42	18.20	510,211	+1.38(+8.19%)
Nov 29, 2011	17.00	17.05	16.74	16.82	128,524	-0.16(-0.93%)
Nov 28, 2011	16.98	17.10	16.75	16.98	262,489	+0.53(+3.22%)
Nov 25, 2011	16.55	16.90	16.45	16.45	105,745	-0.12(-0.75%)
Nov 23, 2011	16.94	17.07	16.56	16.57	281,574	-0.53(-3.10%)
Nov 22, 2011	17.15	17.42	16.98	17.10	162,522	-0.07(-0.40%)
Nov 21, 2011	17.39	17.45	17.11	17.17	207,303	-0.52(-2.96%)
Nov 18, 2011	17.26	17.70	17.18	17.69	314,694	+0.45(+2.64%)
Nov 17, 2011	17.45	17.75	17.13	17.24	270,634	-0.20(-1.15%)
Nov 16, 2011	17.50	17.95	17.41	17.44	205,144	-0.28(-1.56%)
Nov 15, 2011	17.33	17.80	17.29	17.71	209,662	+0.28(+1.58%)
Nov 14, 2011	17.69	17.74	17.31	17.44	199,202	-0.34(-1.94%)
Nov 11, 2011	17.75	17.98	17.64	17.78	239,511	+0.23(+1.33%)
Nov 10, 2011	17.56	17.69	17.34	17.55	246,273	+0.33(+1.92%)
Nov 09, 2011	17.79	17.91	17.19	17.22	421,373	-1.06(-5.80%)
Nov 08, 2011	18.22	18.32	17.80	18.28	223,538	+0.18(+0.99%)
Nov 07, 2011	17.83	18.18	17.67	18.10	252,103	+0.19(+1.04%)
Nov 04, 2011	17.76	17.96	17.56	17.91	310,038	-0.09(-0.50%)
Nov 03, 2011	17.87	18.06	17.33	18.00	294,199	+0.39(+2.23%)
Nov 02, 2011	17.37	17.68	17.18	17.61	383,294	+0.63(+3.69%)

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.