Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2007	13.12	13.21	12.44	12.49	365,210	-0.91(-6.79%)
Oct 31, 2007	13.39	13.61	13.19	13.40	322,758	+0.04(+0.29%)
Oct 30, 2007	13.24	13.62	13.24	13.36	396,736	-0.01(-0.05%)
Oct 29, 2007	13.40	13.52	13.13	13.37	247,531	+0.06(+0.43%)
Oct 26, 2007	13.00	13.40	12.82	13.31	330,874	+0.45(+3.54%)
Oct 25, 2007	12.73	13.15	12.62	12.85	438,096	+0.21(+1.62%)
Oct 24, 2007	12.39	12.71	12.10	12.65	362,244	+0.19(+1.49%)
Oct 23, 2007	11.97	12.64	11.88	12.46	391,586	+0.53(+4.46%)
Oct 22, 2007	11.46	11.96	11.34	11.93	214,443	+0.39(+3.39%)
Oct 19, 2007	12.01	12.01	11.54	11.54	389,869	-0.49(-4.10%)
Oct 18, 2007	12.06	12.21	11.97	12.03	174,957	-0.13(-1.11%)
Oct 17, 2007	12.25	12.41	11.99	12.17	217,721	-0.04(-0.31%)
Oct 16, 2007	12.60	12.60	12.21	12.21	173,396	-0.40(-3.15%)
Oct 15, 2007	12.84	12.88	12.55	12.60	230,987	-0.28(-2.19%)
Oct 12, 2007	12.80	13.00	12.79	12.88	150,141	+0.08(+0.60%)
Oct 11, 2007	13.14	13.24	12.81	12.81	212,883	-0.26(-1.96%)
Oct 10, 2007	13.13	13.13	12.96	13.06	118,927	-0.06(-0.44%)
Oct 09, 2007	13.05	13.18	12.94	13.12	212,571	+0.09(+0.69%)
Oct 08, 2007	13.29	13.34	13.03	13.03	167,153	-0.31(-2.31%)
Oct 05, 2007	13.21	13.46	13.21	13.34	156,384	+0.22(+1.66%)
Oct 04, 2007	13.07	13.21	13.06	13.12	64,614	+0.08(+0.59%)
Oct 03, 2007	13.08	13.21	12.96	13.05	152,795	-0.06(-0.49%)
Oct 02, 2007	12.83	13.17	12.83	13.11	153,107	+0.26(+2.04%)
Oct 01, 2007	12.45	12.92	12.45	12.85	169,963	+0.34(+2.72%)
Sep 28, 2007	12.72	12.75	12.47	12.51	189,316	-0.25(-1.96%)
Sep 27, 2007	12.80	12.87	12.64	12.76	76,163	-0.01(-0.10%)
Sep 26, 2007	12.78	12.97	12.67	12.77	78,972	+0.04(+0.35%)
Sep 25, 2007	12.62	12.78	12.55	12.72	247,999	+0.01(+0.10%)
Sep 24, 2007	12.90	12.96	12.67	12.71	212,102	-0.21(-1.64%)
Sep 21, 2007	13.28	13.35	12.83	12.92	449,333	-0.23(-1.75%)
Sep 20, 2007	13.50	13.50	12.99	13.15	235,825	-0.33(-2.47%)
Sep 19, 2007	13.36	13.60	13.35	13.49	331,030	+0.19(+1.40%)
Sep 18, 2007	12.71	13.36	12.56	13.30	449,957	+0.64(+5.06%)
Sep 17, 2007	12.59	12.73	12.44	12.66	452,454	+0.01(+0.05%)
Sep 14, 2007	12.38	12.65	12.31	12.65	138,280	+0.11(+0.87%)
Sep 13, 2007	12.60	12.72	12.32	12.55	145,928	+0.01(+0.05%)
Sep 12, 2007	12.61	12.66	12.42	12.54	141,557	-0.15(-1.21%)
Sep 11, 2007	12.49	12.73	12.40	12.69	230,051	+0.24(+1.90%)
Sep 10, 2007	12.63	12.69	12.14	12.46	335,400	-0.08(-0.61%)
Sep 07, 2007	12.53	12.69	12.46	12.53	225,212	-0.22(-1.76%)
Sep 06, 2007	12.78	12.90	12.53	12.76	155,604	-0.01(-0.05%)
Sep 05, 2007	12.83	12.94	12.62	12.76	236,918	-0.18(-1.39%)

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.