Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	12.64	12.38	12.38	12.38	124,133	-0.22(-1.78%)
Dec 30, 2009	12.72	12.78	12.51	12.61	157,978	-0.11(-0.86%)
Dec 29, 2009	12.70	12.82	12.60	12.72	124,433	+0.08(+0.66%)
Dec 28, 2009	12.76	12.81	12.62	12.63	139,996	-0.13(-1.01%)
Dec 24, 2009	12.66	12.76	12.59	12.76	43,167	+0.19(+1.48%)
Dec 23, 2009	12.64	12.76	12.52	12.57	172,985	+0.00(+0.00%)
Dec 22, 2009	12.48	12.63	12.48	12.57	218,149	+0.07(+0.56%)
Dec 21, 2009	12.48	12.74	12.37	12.50	223,159	+0.03(+0.26%)
Dec 18, 2009	12.18	12.47	12.13	12.47	668,943	+0.42(+3.51%)
Dec 17, 2009	11.92	12.15	11.83	12.05	147,486	+0.08(+0.70%)
Dec 16, 2009	12.09	12.22	11.86	11.97	163,677	-0.04(-0.37%)
Dec 15, 2009	12.17	12.24	12.00	12.01	295,650	-0.17(-1.37%)
Dec 14, 2009	11.91	12.18	11.90	12.18	169,342	+0.30(+2.54%)
Dec 11, 2009	11.91	11.95	11.76	11.88	133,713	-0.08(-0.64%)
Dec 10, 2009	12.09	12.13	11.85	11.95	174,594	-0.04(-0.37%)
Dec 09, 2009	12.13	12.14	11.80	12.00	235,200	-0.09(-0.74%)
Dec 08, 2009	11.98	12.21	11.91	12.09	208,851	+0.02(+0.16%)
Dec 07, 2009	12.13	12.22	11.93	12.07	138,763	-0.03(-0.27%)
Dec 04, 2009	11.90	12.16	11.84	12.10	247,317	+0.37(+3.17%)
Dec 03, 2009	12.01	12.12	11.70	11.73	206,523	-0.21(-1.72%)
Dec 02, 2009	11.89	12.17	11.67	11.93	155,965	+0.07(+0.60%)
Dec 01, 2009	12.03	12.03	11.70	11.86	203,337	-0.04(-0.32%)
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%)

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.