Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.97	13.41	12.86	12.93	339,496	+0.06(+0.50%)
Nov 29, 2007	13.14	13.19	12.79	12.87	211,153	-0.33(-2.48%)
Nov 28, 2007	12.63	13.22	12.63	13.20	271,628	+0.68(+5.43%)
Nov 27, 2007	12.22	12.73	12.22	12.52	342,303	+0.44(+3.61%)
Nov 26, 2007	12.68	12.72	12.06	12.08	274,154	-0.65(-5.14%)
Nov 23, 2007	12.45	12.91	12.45	12.74	150,800	+0.42(+3.44%)
Nov 21, 2007	12.24	12.68	12.13	12.31	213,803	-0.03(-0.21%)
Nov 20, 2007	12.32	12.56	11.98	12.34	310,958	-0.01(-0.05%)
Nov 19, 2007	12.44	12.50	12.13	12.34	247,643	-0.25(-1.99%)
Nov 16, 2007	12.77	12.88	12.35	12.59	296,922	-0.18(-1.41%)
Nov 15, 2007	12.83	12.92	12.53	12.77	404,370	-0.13(-0.99%)
Nov 14, 2007	13.21	13.40	12.80	12.90	235,167	-0.25(-1.90%)
Nov 13, 2007	12.65	13.21	12.65	13.15	257,312	+0.51(+4.01%)
Nov 12, 2007	12.38	12.87	12.38	12.65	346,202	+0.20(+1.60%)
Nov 09, 2007	12.12	12.63	11.80	12.45	387,527	+0.16(+1.30%)
Nov 08, 2007	11.98	12.34	11.68	12.29	398,912	+0.42(+3.51%)
Nov 07, 2007	12.58	12.63	11.83	11.87	312,361	-0.92(-7.17%)
Nov 06, 2007	12.23	12.80	12.04	12.79	247,019	+0.62(+5.11%)
Nov 05, 2007	12.13	12.31	11.99	12.16	285,694	-0.18(-1.45%)
Nov 02, 2007	12.66	12.66	12.15	12.34	343,706	-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.