Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.30	15.54	15.27	15.45	277,504	+0.13(+0.82%)
Oct 28, 2010	15.60	15.70	15.13	15.32	254,283	-0.15(-0.94%)
Oct 27, 2010	15.25	15.68	15.24	15.47	180,554	+0.11(+0.73%)
Oct 25, 2010	15.53	15.53	15.24	15.36	393,993	-0.11(-0.68%)
Oct 22, 2010	15.53	15.61	15.34	15.46	149,208	+0.01(+0.09%)
Oct 21, 2010	15.68	15.88	15.27	15.45	220,990	-0.14(-0.89%)
Oct 20, 2010	15.67	15.73	15.42	15.59	158,930	-0.03(-0.17%)
Oct 19, 2010	15.51	15.88	15.41	15.61	465,653	-0.16(-1.01%)
Oct 18, 2010	15.44	15.80	15.31	15.77	142,313	+0.40(+2.58%)
Oct 15, 2010	15.70	15.96	15.28	15.38	332,433	-0.26(-1.69%)
Oct 14, 2010	16.02	16.05	15.46	15.64	340,020	-0.38(-2.39%)
Oct 13, 2010	15.67	16.28	15.47	16.02	417,197	+0.47(+3.02%)
Oct 12, 2010	15.45	15.67	15.29	15.55	199,675	+0.12(+0.77%)
Oct 11, 2010	15.50	15.57	15.33	15.44	163,049	-0.03(-0.21%)
Oct 08, 2010	15.47	15.53	15.16	15.47	200,963	+0.15(+0.99%)
Oct 07, 2010	15.37	15.50	15.16	15.32	992	+0.01(+0.09%)
Oct 06, 2010	15.29	15.46	15.14	15.30	209,296	+0.03(+0.17%)
Oct 05, 2010	14.75	15.36	14.62	15.28	320,296	+0.63(+4.33%)
Oct 04, 2010	15.04	15.08	14.62	14.64	270,756	-0.40(-2.64%)
Oct 01, 2010	15.04	15.41	14.86	15.04	280,088	-0.17(-1.14%)
Sep 30, 2010	15.21	15.65	15.19	15.21	2,718	-0.10(-0.63%)
Sep 29, 2010	15.23	15.48	15.19	15.31	149,823	-0.02(-0.13%)
Sep 28, 2010	15.33	15.36	14.81	15.33	10,085	+0.23(+1.53%)
Sep 27, 2010	15.26	15.34	15.06	15.10	181,780	-0.12(-0.78%)
Sep 24, 2010	14.99	15.26	14.90	15.22	243,619	+0.40(+2.72%)
Sep 23, 2010	14.78	15.14	14.66	14.81	1,939	-0.07(-0.49%)
Sep 22, 2010	15.14	15.24	14.72	14.89	207,886	-0.26(-1.75%)
Sep 21, 2010	15.36	15.48	15.14	15.15	249,039	-0.21(-1.38%)
Sep 20, 2010	14.85	15.39	14.73	15.36	360,258	+0.60(+4.07%)
Sep 17, 2010	14.76	14.89	14.38	14.76	357,503	-0.09(-0.62%)
Sep 15, 2010	14.74	14.89	14.61	14.85	204,315	+0.09(+0.58%)
Sep 14, 2010	14.88	14.89	14.66	14.77	210,098	-0.14(-0.93%)
Sep 13, 2010	14.85	14.96	14.71	14.91	413,156	+0.21(+1.44%)
Sep 10, 2010	14.85	14.99	14.60	14.70	244,570	-0.12(-0.79%)
Sep 09, 2010	15.22	15.30	14.65	14.81	357,406	-0.22(-1.44%)
Sep 08, 2010	14.90	15.25	14.90	15.03	179,031	+0.19(+1.28%)
Sep 07, 2010	14.96	15.00	14.77	14.84	1,594	-0.20(-1.35%)
Sep 03, 2010	15.09	15.09	14.90	15.04	374,348	+0.12(+0.83%)
Sep 02, 2010	15.07	15.07	14.81	14.92	793	-0.07(-0.44%)
Sep 01, 2010	14.97	15.00	14.76	14.98	457,212	+0.22(+1.51%)
Aug 31, 2010	14.75	14.85	14.43	14.76	764	+0.20(+1.39%)
Aug 30, 2010	15.01	15.01	14.54	14.56	248,342	-0.52(-3.47%)
Aug 27, 2010	14.71	15.10	14.64	15.08	248,081	+0.29(+1.94%)
Aug 26, 2010	14.98	15.18	14.76	14.79	1,117	-0.15(-1.01%)
Aug 25, 2010	14.75	15.00	14.58	14.94	1,107	+0.11(+0.75%)
Aug 24, 2010	14.61	14.92	14.36	14.83	4,495	+0.03(+0.18%)
Aug 23, 2010	15.22	15.36	14.80	14.81	248,390	-0.35(-2.29%)
Aug 20, 2010	15.04	15.20	14.54	15.15	314,323	+0.00(+0.00%)
Aug 19, 2010	15.42	15.47	15.04	15.15	1,672	-0.31(-1.99%)
Aug 18, 2010	15.38	15.66	15.19	15.46	17,269	+0.02(+0.13%)
Aug 17, 2010	15.34	15.48	15.16	15.44	2,668	+0.24(+1.55%)
Aug 16, 2010	15.00	15.32	14.88	15.21	153,046	+0.17(+1.13%)
Aug 13, 2010	15.04	15.30	15.02	15.04	238,974	-0.31(-2.05%)
Aug 12, 2010	15.55	15.55	15.18	15.35	270,466	-0.22(-1.39%)
Aug 11, 2010	16.01	16.01	15.55	15.57	418,772	-0.72(-4.42%)
Aug 10, 2010	16.28	16.53	16.12	16.28	2,065	-0.25(-1.50%)
Aug 09, 2010	16.28	16.55	16.13	16.53	144,415	+0.33(+2.06%)
Aug 06, 2010	16.20	16.41	15.84	16.20	144,820	-0.24(-1.43%)
Aug 05, 2010	16.48	16.53	16.35	16.43	217,692	-0.14(-0.83%)
Aug 04, 2010	16.51	16.72	16.32	16.57	164,585	+0.12(+0.72%)
Aug 03, 2010	16.39	16.79	16.21	16.45	195,787	-0.07(-0.40%)

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.