Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.43	19.43	19.03	19.24	339,657	-0.13(-0.67%)
Nov 29, 2012	19.34	19.49	19.17	19.37	165,979	+0.18(+0.93%)
Nov 28, 2012	19.11	19.21	18.73	19.19	138,102	+0.06(+0.30%)
Nov 27, 2012	19.34	19.41	19.09	19.14	153,875	-0.24(-1.26%)
Nov 26, 2012	19.13	19.39	19.13	19.38	146,878	+0.12(+0.63%)
Nov 23, 2012	19.00	19.26	18.94	19.26	79,838	+0.35(+1.86%)
Nov 21, 2012	18.97	19.03	18.77	18.91	66,707	+0.01(+0.08%)
Nov 20, 2012	18.76	19.03	18.70	18.89	116,735	+0.04(+0.19%)
Nov 19, 2012	18.78	18.88	18.61	18.86	168,178	+0.29(+1.54%)
Nov 16, 2012	18.42	18.61	18.31	18.57	261,172	+0.09(+0.46%)
Nov 15, 2012	18.32	18.60	18.26	18.48	211,528	+0.11(+0.62%)
Nov 14, 2012	18.71	18.74	18.28	18.37	174,547	-0.26(-1.38%)
Nov 13, 2012	18.77	18.94	18.62	18.63	73,601	-0.22(-1.18%)
Nov 12, 2012	18.91	19.00	18.74	18.85	61,606	+0.01(+0.08%)
Nov 09, 2012	18.81	19.14	18.69	18.84	104,820	+0.01(+0.08%)
Nov 08, 2012	18.98	19.10	18.81	18.82	209,581	-0.14(-0.72%)
Nov 07, 2012	19.52	19.52	18.92	18.96	180,774	-0.73(-3.71%)
Nov 06, 2012	19.49	19.75	19.39	19.69	82,738	+0.30(+1.55%)
Nov 05, 2012	19.42	19.46	19.18	19.39	124,522	-0.01(-0.04%)
Nov 02, 2012	20.00	20.02	19.39	19.39	174,088	-0.47(-2.34%)
Nov 01, 2012	19.84	20.04	19.64	19.86	180,594	+0.11(+0.54%)
Oct 31, 2012	19.57	19.76	19.43	19.75	151,616	+0.12(+0.62%)
Oct 26, 2012	19.67	19.63	19.63	19.63	159,375	-0.04(-0.22%)
Oct 25, 2012	19.91	20.00	19.47	19.67	160,454	-0.06(-0.33%)
Oct 24, 2012	19.75	19.85	19.67	19.74	124,680	+0.09(+0.47%)
Oct 23, 2012	19.57	19.69	19.41	19.64	222,300	+0.16(+0.81%)
Oct 19, 2012	19.46	19.56	19.36	19.49	177,630	-0.04(-0.18%)
Oct 18, 2012	19.75	19.80	19.52	19.52	172,083	-0.24(-1.20%)
Oct 17, 2012	19.61	19.81	19.43	19.76	140,926	+0.24(+1.21%)
Oct 16, 2012	19.95	19.95	19.44	19.52	209,560	-0.28(-1.41%)
Oct 15, 2012	19.72	19.92	19.71	19.80	207,823	+0.11(+0.58%)
Oct 12, 2012	20.30	20.30	19.67	19.69	277,236	-0.67(-3.30%)
Oct 11, 2012	20.49	20.50	20.33	20.36	145,346	+0.04(+0.21%)
Oct 10, 2012	20.26	20.38	20.22	20.32	222,751	+0.12(+0.60%)
Oct 09, 2012	20.26	20.31	20.15	20.20	231,184	-0.03(-0.14%)
Oct 08, 2012	20.25	20.32	20.20	20.22	133,512	-0.11(-0.56%)
Oct 05, 2012	20.43	20.64	20.28	20.34	120,118	+0.00(+0.00%)
Oct 04, 2012	20.19	20.37	20.09	20.34	279,049	+0.22(+1.10%)
Oct 03, 2012	20.12	20.22	20.06	20.12	236,139	+0.01(+0.07%)
Oct 02, 2012	20.21	20.29	20.04	20.10	180,561	-0.08(-0.39%)
Oct 01, 2012	20.29	20.49	20.07	20.18	185,928	+0.00(+0.00%)
Sep 28, 2012	20.41	20.49	20.17	20.18	248,491	-0.31(-1.50%)
Sep 27, 2012	20.45	20.56	20.32	20.49	243,319	+0.06(+0.28%)
Sep 26, 2012	20.58	20.78	20.34	20.43	247,183	-0.11(-0.56%)
Sep 25, 2012	20.88	20.98	20.48	20.55	306,439	-0.23(-1.10%)
Sep 24, 2012	20.62	20.95	20.59	20.78	196,480	+0.17(+0.83%)
Sep 21, 2012	20.80	20.91	20.60	20.60	770,664	+0.01(+0.07%)
Sep 20, 2012	20.47	20.69	20.45	20.59	202,057	-0.04(-0.17%)
Sep 19, 2012	20.68	20.73	20.55	20.63	230,899	-0.05(-0.24%)
Sep 18, 2012	20.63	20.76	20.53	20.68	225,553	+0.04(+0.21%)
Sep 17, 2012	20.85	21.01	20.58	20.63	213,183	-0.34(-1.64%)
Sep 14, 2012	20.83	21.12	20.83	20.98	458,110	+0.25(+1.21%)
Sep 13, 2012	20.45	20.95	20.33	20.73	397,346	+0.22(+1.08%)
Sep 12, 2012	20.45	20.57	20.28	20.50	199,426	+0.13(+0.63%)
Sep 11, 2012	20.26	20.50	20.20	20.38	256,037	+0.04(+0.21%)
Sep 10, 2012	20.54	20.56	20.32	20.33	157,887	-0.23(-1.10%)
Sep 07, 2012	20.55	20.68	20.42	20.56	132,442	+0.13(+0.66%)
Sep 06, 2012	20.14	20.56	20.14	20.42	202,136	+0.33(+1.66%)
Sep 05, 2012	20.24	20.24	19.98	20.09	154,858	-0.06(-0.32%)

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.