Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	11.99	11.99	11.63	11.71	255,932	-0.26(-2.14%)
Sep 29, 2009	12.08	12.21	11.78	11.96	187,090	-0.07(-0.59%)
Sep 28, 2009	11.81	12.11	11.76	12.03	182,038	+0.25(+2.12%)
Sep 25, 2009	11.73	11.78	11.51	11.78	332,395	+0.03(+0.22%)
Sep 24, 2009	12.01	12.05	11.45	11.76	324,406	-0.17(-1.40%)
Sep 23, 2009	12.06	12.13	11.92	11.92	234,833	-0.16(-1.33%)
Sep 22, 2009	12.06	12.13	11.80	12.08	258,089	+0.14(+1.18%)
Sep 21, 2009	11.99	12.07	11.80	11.94	199,567	-0.12(-1.01%)
Sep 18, 2009	12.18	12.18	11.81	12.06	303,524	-0.03(-0.21%)
Sep 17, 2009	12.45	12.56	11.99	12.09	250,490	-0.29(-2.33%)
Sep 16, 2009	12.10	12.72	12.06	12.38	304,234	+0.36(+2.99%)
Sep 15, 2009	11.78	12.14	11.58	12.02	258,422	+0.22(+1.85%)
Sep 14, 2009	11.68	11.83	11.60	11.80	124,731	+0.06(+0.49%)
Sep 11, 2009	11.70	11.96	11.57	11.74	225,511	+0.02(+0.16%)
Sep 10, 2009	11.71	11.73	11.48	11.73	205,126	+0.10(+0.83%)
Sep 09, 2009	11.49	11.82	11.44	11.63	267,127	+0.10(+0.83%)
Sep 08, 2009	11.53	11.65	11.39	11.53	134,614	+0.06(+0.56%)
Sep 04, 2009	11.37	11.60	11.26	11.47	453,648	+0.21(+1.88%)
Sep 03, 2009	10.99	11.27	10.98	11.26	212,519	+0.35(+3.23%)
Sep 02, 2009	11.16	11.29	10.88	10.91	182,163	-0.32(-2.85%)
Sep 01, 2009	11.34	11.66	10.94	11.23	394,305	-0.20(-1.74%)
Aug 31, 2009	11.52	11.63	11.22	11.42	270,517	-0.17(-1.49%)
Aug 28, 2009	11.73	11.75	11.39	11.60	164,155	-0.06(-0.55%)
Aug 27, 2009	11.85	11.85	11.39	11.66	214,354	-0.22(-1.83%)
Aug 26, 2009	11.78	12.11	11.75	11.88	276,726	+0.15(+1.26%)
Aug 25, 2009	11.77	11.97	11.66	11.73	419,178	+0.08(+0.66%)
Aug 24, 2009	11.85	11.98	11.55	11.65	226,876	-0.23(-1.94%)
Aug 21, 2009	11.85	12.01	11.79	11.89	426,707	+0.21(+1.76%)
Aug 20, 2009	11.55	11.81	11.49	11.68	214,273	+0.09(+0.77%)
Aug 19, 2009	11.26	11.63	11.10	11.59	241,564	+0.22(+1.92%)
Aug 18, 2009	11.28	11.53	11.24	11.37	355,240	+0.12(+1.08%)
Aug 17, 2009	11.89	12.01	11.24	11.25	852,263	-0.88(-7.29%)
Aug 14, 2009	12.46	12.50	11.91	12.14	359,454	-0.35(-2.82%)
Aug 13, 2009	12.57	12.81	12.28	12.49	196,376	-0.12(-0.91%)
Aug 12, 2009	12.40	12.70	12.30	12.60	302,250	+0.18(+1.44%)
Aug 11, 2009	12.81	13.03	12.11	12.42	269,448	-0.51(-3.96%)
Aug 10, 2009	12.62	12.97	12.57	12.94	380,926	+0.32(+2.54%)
Aug 07, 2009	12.26	12.81	12.26	12.62	676,057	+0.49(+4.07%)
Aug 06, 2009	12.47	12.78	12.01	12.12	376,820	-0.26(-2.07%)
Aug 05, 2009	12.33	12.51	12.22	12.38	316,660	+0.05(+0.42%)
Aug 04, 2009	11.74	12.39	11.60	12.33	297,707	+0.48(+4.06%)
Aug 03, 2009	11.83	11.91	11.64	11.85	213,053	+0.23(+1.99%)
Jul 31, 2009	11.67	11.81	11.50	11.62	449,851	-0.15(-1.25%)
Jul 30, 2009	11.48	11.85	11.41	11.76	323,431	+0.38(+3.38%)
Jul 29, 2009	11.43	11.46	11.23	11.38	302,186	-0.11(-0.95%)
Jul 28, 2009	11.19	11.64	11.15	11.49	436,224	+0.23(+2.05%)
Jul 27, 2009	11.03	11.34	10.94	11.26	403,474	+0.31(+2.81%)
Jul 24, 2009	10.71	10.96	10.21	10.95	1,342	+0.19(+1.73%)
Jul 23, 2009	9.752	10.79	9.611	10.76	690,604	+1.09(+11.26%)
Jul 22, 2009	9.489	9.854	9.457	9.675	255,896	+0.11(+1.14%)
Jul 21, 2009	9.970	9.970	9.451	9.566	289,107	-0.32(-3.24%)
Jul 20, 2009	9.547	10.01	9.454	9.886	608,354	+0.47(+4.97%)
Jul 17, 2009	9.835	10.00	9.399	9.419	474,124	-0.38(-3.92%)
Jul 16, 2009	9.925	9.976	9.496	9.803	378,329	-0.26(-2.55%)
Jul 15, 2009	9.726	10.09	9.726	10.06	506,371	+0.49(+5.09%)
Jul 14, 2009	9.707	9.729	9.515	9.572	389,957	-0.15(-1.52%)
Jul 13, 2009	9.393	9.726	9.393	9.720	395,478	+0.48(+5.20%)
Jul 10, 2009	9.348	9.425	9.105	9.239	364,987	-0.12(-1.30%)
Jul 09, 2009	9.572	9.777	9.335	9.361	371,242	-0.13(-1.35%)
Jul 08, 2009	9.431	9.739	9.291	9.489	538,390	+0.15(+1.58%)
Jul 07, 2009	9.143	9.502	9.137	9.342	511,180	+0.23(+2.53%)
Jul 06, 2009	9.124	9.130	8.829	9.111	480,365	+0.01(+0.07%)
Jul 02, 2009	9.355	9.464	9.034	9.105	494,761	-0.38(-4.05%)

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.