Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.54	11.94	11.41	11.90	316,760	+0.36(+3.11%)
Nov 27, 2009	11.56	11.79	11.54	11.54	104,289	-0.20(-1.69%)
Nov 25, 2009	12.10	12.15	11.73	11.74	120,844	-0.34(-2.81%)
Nov 24, 2009	12.25	12.28	11.91	12.08	182,114	-0.20(-1.62%)
Nov 23, 2009	12.10	12.35	12.09	12.28	266,580	+0.33(+2.79%)
Nov 20, 2009	11.65	12.00	11.58	11.95	208,363	+0.17(+1.47%)
Nov 19, 2009	12.02	12.02	11.66	11.77	261,908	-0.34(-2.81%)
Nov 18, 2009	12.16	12.25	11.98	12.11	130,748	-0.03(-0.26%)
Nov 17, 2009	11.88	12.32	11.83	12.15	211,368	+0.19(+1.56%)
Nov 16, 2009	11.68	12.18	11.61	11.96	353,161	+0.44(+3.84%)
Nov 13, 2009	11.45	11.58	11.29	11.52	252,799	+0.10(+0.84%)
Nov 12, 2009	11.73	11.95	11.36	11.42	362,565	-0.30(-2.57%)
Nov 11, 2009	11.79	12.07	11.65	11.72	168,057	+0.08(+0.66%)
Nov 10, 2009	11.55	11.75	11.50	11.64	263,441	+0.01(+0.05%)
Nov 09, 2009	11.73	11.81	11.60	11.64	207,930	+0.04(+0.39%)
Nov 06, 2009	11.54	11.79	11.50	11.59	272,258	+0.10(+0.84%)
Nov 05, 2009	11.68	11.81	11.47	11.50	327,109	-0.11(-0.94%)
Nov 04, 2009	11.91	11.91	11.54	11.61	444,783	-0.24(-2.06%)
Nov 03, 2009	11.70	11.86	11.50	11.85	309,365	+0.08(+0.71%)
Nov 02, 2009	12.05	12.23	11.47	11.77	335,650	-0.17(-1.40%)
Oct 30, 2009	12.30	12.54	11.81	11.93	408,830	-0.50(-4.02%)
Oct 29, 2009	12.35	12.56	12.11	12.43	382,796	+0.24(+2.00%)
Oct 28, 2009	12.22	12.32	11.81	12.19	463,023	-0.05(-0.42%)
Oct 27, 2009	11.84	12.50	11.83	12.24	554,890	+0.41(+3.47%)
Oct 26, 2009	11.43	11.86	11.33	11.83	642,025	+0.47(+4.18%)
Oct 23, 2009	10.97	11.38	10.91	11.36	458,611	+0.31(+2.85%)
Oct 22, 2009	10.51	11.20	10.49	11.04	338,718	+0.48(+4.55%)
Oct 21, 2009	10.99	11.25	10.50	10.56	497,146	-0.49(-4.47%)
Oct 20, 2009	10.97	11.06	10.91	11.05	251,302	-0.24(-2.10%)
Oct 19, 2009	11.36	11.42	11.18	11.29	130,748	+0.01(+0.11%)
Oct 16, 2009	11.41	11.41	11.13	11.28	282,293	-0.26(-2.28%)
Oct 15, 2009	11.50	11.55	11.27	11.54	200,533	+0.01(+0.11%)
Oct 14, 2009	11.61	11.61	11.35	11.53	216,089	+0.12(+1.07%)
Oct 13, 2009	11.55	11.57	11.31	11.41	206,762	-0.15(-1.28%)
Oct 12, 2009	11.60	11.69	11.47	11.56	166,334	-0.09(-0.77%)
Oct 09, 2009	11.45	11.67	11.26	11.64	257,920	+0.24(+2.14%)
Oct 08, 2009	11.47	11.54	11.27	11.40	186,975	+0.04(+0.40%)
Oct 07, 2009	11.50	11.50	11.17	11.36	171,617	-0.16(-1.39%)
Oct 06, 2009	11.34	11.72	11.24	11.52	234,673	+0.28(+2.51%)
Oct 05, 2009	11.25	11.47	11.10	11.23	324,700	+0.08(+0.75%)
Oct 02, 2009	11.07	11.29	10.71	11.15	338,159	-0.08(-0.74%)
Oct 01, 2009	11.62	11.79	11.22	11.23	346,867	-0.48(-4.10%)
Sep 30, 2009	12.00	12.00	11.64	11.72	255,726	-0.26(-2.14%)
Sep 29, 2009	12.09	12.22	11.79	11.97	186,939	-0.07(-0.59%)
Sep 28, 2009	11.82	12.12	11.77	12.04	181,891	+0.25(+2.12%)
Sep 25, 2009	11.74	11.79	11.52	11.79	332,127	+0.03(+0.22%)
Sep 24, 2009	12.02	12.06	11.46	11.77	324,144	-0.17(-1.40%)
Sep 23, 2009	12.07	12.14	11.93	11.93	234,643	-0.16(-1.33%)
Sep 22, 2009	12.07	12.14	11.81	12.09	257,881	+0.14(+1.18%)
Sep 21, 2009	12.00	12.08	11.81	11.95	199,406	-0.12(-1.01%)
Sep 18, 2009	12.19	12.19	11.82	12.07	303,279	-0.03(-0.21%)
Sep 17, 2009	12.46	12.57	12.00	12.10	250,288	-0.29(-2.33%)
Sep 16, 2009	12.11	12.74	12.07	12.39	303,988	+0.36(+2.99%)
Sep 15, 2009	11.79	12.15	11.59	12.03	258,213	+0.22(+1.85%)
Sep 14, 2009	11.69	11.84	11.61	11.81	124,631	+0.06(+0.49%)
Sep 11, 2009	11.71	11.97	11.58	11.75	225,329	+0.02(+0.16%)
Sep 10, 2009	11.72	11.74	11.49	11.73	204,960	+0.10(+0.83%)
Sep 09, 2009	11.50	11.83	11.45	11.64	266,912	+0.10(+0.83%)
Sep 08, 2009	11.54	11.66	11.39	11.54	134,505	+0.06(+0.56%)
Sep 04, 2009	11.38	11.61	11.27	11.48	453,282	+0.21(+1.88%)
Sep 03, 2009	11.00	11.28	10.99	11.27	212,348	+0.35(+3.23%)
Sep 02, 2009	11.17	11.30	10.89	10.91	182,016	-0.32(-2.85%)

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.