Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.45	18.22	17.44	18.21	509,800	+1.38(+8.19%)
Nov 29, 2011	17.02	17.07	16.76	16.83	128,420	-0.16(-0.93%)
Nov 28, 2011	16.99	17.11	16.76	16.99	262,277	+0.53(+3.22%)
Nov 25, 2011	16.56	16.91	16.46	16.46	105,660	-0.12(-0.75%)
Nov 23, 2011	16.95	17.08	16.57	16.58	281,346	-0.53(-3.10%)
Nov 22, 2011	17.16	17.44	16.99	17.11	162,391	-0.07(-0.40%)
Nov 21, 2011	17.40	17.46	17.13	17.18	207,136	-0.52(-2.96%)
Nov 18, 2011	17.27	17.71	17.19	17.71	314,440	+0.45(+2.64%)
Nov 17, 2011	17.47	17.77	17.14	17.25	270,416	-0.20(-1.15%)
Nov 16, 2011	17.51	17.96	17.42	17.45	204,978	-0.28(-1.56%)
Nov 15, 2011	17.35	17.81	17.31	17.73	209,493	+0.28(+1.58%)
Nov 14, 2011	17.70	17.75	17.32	17.45	199,042	-0.34(-1.94%)
Nov 11, 2011	17.77	17.99	17.65	17.80	239,318	+0.23(+1.33%)
Nov 10, 2011	17.58	17.70	17.36	17.56	246,074	+0.33(+1.92%)
Nov 09, 2011	17.80	17.93	17.20	17.23	421,033	-1.06(-5.80%)
Nov 08, 2011	18.23	18.33	17.81	18.29	223,357	+0.18(+0.99%)
Nov 07, 2011	17.85	18.19	17.69	18.11	251,899	+0.19(+1.04%)
Nov 04, 2011	17.78	17.98	17.58	17.93	309,788	-0.09(-0.50%)
Nov 03, 2011	17.88	18.08	17.35	18.02	293,961	+0.39(+2.23%)
Nov 02, 2011	17.38	17.69	17.20	17.62	382,985	+0.63(+3.69%)
Nov 01, 2011	16.91	17.55	16.74	17.00	491,235	-0.62(-3.52%)
Oct 31, 2011	17.69	18.01	17.53	17.62	341,574	-0.36(-1.99%)
Oct 28, 2011	18.26	18.36	17.90	17.98	488,858	-0.35(-1.92%)
Oct 27, 2011	18.09	18.42	17.72	18.33	647,674	+0.89(+5.10%)
Oct 26, 2011	18.20	18.20	17.28	17.44	456,997	-0.03(-0.20%)
Oct 25, 2011	17.92	17.92	17.40	17.47	432,104	-0.56(-3.10%)
Oct 24, 2011	17.65	18.09	17.58	18.03	321,151	+0.40(+2.27%)
Oct 21, 2011	17.82	17.83	17.18	17.63	902,372	+0.11(+0.63%)
Oct 20, 2011	17.14	17.54	16.82	17.52	367,989	+0.46(+2.67%)
Oct 19, 2011	16.90	17.21	16.75	17.07	579,625	+0.14(+0.81%)
Oct 18, 2011	16.44	17.07	16.18	16.93	484,219	+0.73(+4.51%)
Oct 17, 2011	16.85	16.85	16.18	16.20	436,964	-0.73(-4.32%)
Oct 14, 2011	16.98	17.10	16.58	16.93	210,454	+0.12(+0.70%)
Oct 13, 2011	16.91	17.14	16.49	16.81	248,664	-0.33(-1.93%)
Oct 12, 2011	16.89	17.33	16.83	17.14	365,214	+0.32(+1.93%)
Oct 11, 2011	16.45	16.91	16.25	16.82	289,016	+0.19(+1.16%)
Oct 10, 2011	16.28	16.67	16.14	16.63	396,211	+0.72(+4.55%)
Oct 07, 2011	16.66	16.67	15.86	15.90	390,555	-0.68(-4.11%)
Oct 06, 2011	16.41	16.65	16.25	16.58	463,909	+0.25(+1.52%)
Oct 05, 2011	16.36	16.47	15.95	16.34	283,990	-0.03(-0.17%)
Oct 04, 2011	15.07	16.39	15.07	16.36	473,327	+1.17(+7.71%)
Oct 03, 2011	15.54	15.94	15.18	15.19	576,997	-0.45(-2.87%)
Sep 30, 2011	15.78	16.16	15.61	15.64	309,254	-0.38(-2.37%)
Sep 29, 2011	15.93	16.11	15.52	16.02	309,317	+0.50(+3.20%)
Sep 28, 2011	16.16	16.22	15.51	15.52	320,179	-0.61(-3.76%)
Sep 27, 2011	16.31	16.50	15.94	16.13	508,617	+0.06(+0.39%)
Sep 26, 2011	15.68	16.11	15.49	16.07	347,193	+0.59(+3.83%)
Sep 23, 2011	15.44	15.69	15.29	15.47	347,100	+0.04(+0.27%)
Sep 22, 2011	15.51	15.72	14.94	15.43	816,620	+0.23(+1.50%)
Sep 21, 2011	16.03	16.16	15.16	15.21	600,129	-0.88(-5.44%)
Sep 20, 2011	16.20	16.52	16.08	16.08	477,203	-0.10(-0.60%)
Sep 19, 2011	16.24	16.39	16.04	16.18	329,151	-0.36(-2.17%)
Sep 16, 2011	16.58	16.61	16.08	16.54	1,510,410	+0.07(+0.42%)
Sep 15, 2011	16.23	16.50	16.00	16.47	350,490	+0.37(+2.31%)
Sep 14, 2011	15.91	16.29	15.59	16.09	378,109	+0.33(+2.10%)
Sep 13, 2011	15.45	16.01	15.43	15.76	456,570	+0.41(+2.65%)
Sep 12, 2011	15.29	15.60	15.03	15.36	873,847	-0.10(-0.66%)
Sep 09, 2011	15.83	16.00	15.30	15.46	640,823	-0.52(-3.24%)
Sep 08, 2011	16.59	16.72	15.96	15.98	374,393	-0.76(-4.52%)
Sep 07, 2011	16.30	16.91	16.20	16.73	645,084	+0.74(+4.64%)
Sep 06, 2011	15.54	16.05	15.51	15.99	382,527	-0.01(-0.04%)
Sep 02, 2011	16.09	16.46	15.96	16.00	498,196	-0.48(-2.93%)

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.