Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.45	19.45	19.04	19.26	339,383	-0.13(-0.67%)
Nov 29, 2012	19.36	19.51	19.19	19.39	165,845	+0.18(+0.93%)
Nov 28, 2012	19.13	19.22	18.74	19.21	137,990	+0.06(+0.30%)
Nov 27, 2012	19.36	19.42	19.10	19.15	153,750	-0.24(-1.26%)
Nov 26, 2012	19.14	19.40	19.14	19.40	146,759	+0.12(+0.63%)
Nov 23, 2012	19.02	19.27	18.96	19.27	79,774	+0.35(+1.86%)
Nov 21, 2012	18.99	19.04	18.79	18.92	66,653	+0.01(+0.08%)
Nov 20, 2012	18.78	19.04	18.72	18.91	116,641	+0.04(+0.19%)
Nov 19, 2012	18.79	18.89	18.62	18.87	168,042	+0.29(+1.54%)
Nov 16, 2012	18.44	18.62	18.33	18.59	260,961	+0.09(+0.46%)
Nov 15, 2012	18.34	18.61	18.27	18.50	211,357	+0.11(+0.62%)
Nov 14, 2012	18.72	18.76	18.30	18.39	174,407	-0.26(-1.38%)
Nov 13, 2012	18.79	18.95	18.64	18.64	73,542	-0.22(-1.18%)
Nov 12, 2012	18.92	19.01	18.75	18.87	61,556	+0.01(+0.08%)
Nov 09, 2012	18.83	19.15	18.71	18.85	104,736	+0.01(+0.08%)
Nov 08, 2012	18.99	19.12	18.83	18.84	209,412	-0.14(-0.72%)
Nov 07, 2012	19.54	19.54	18.94	18.97	180,628	-0.73(-3.71%)
Nov 06, 2012	19.50	19.76	19.40	19.70	82,671	+0.30(+1.55%)
Nov 05, 2012	19.43	19.47	19.19	19.40	124,422	-0.01(-0.04%)
Nov 02, 2012	20.02	20.04	19.41	19.41	173,947	-0.47(-2.34%)

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.