Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.54	14.58	14.44	14.45	188,535	-0.19(-1.31%)
Dec 29, 2005	14.58	14.69	14.50	14.64	148,737	+0.10(+0.71%)
Dec 28, 2005	14.64	14.72	14.49	14.54	83,498	-0.03(-0.18%)
Dec 27, 2005	14.80	14.90	14.54	14.56	112,996	-0.18(-1.22%)
Dec 23, 2005	14.75	14.86	14.70	14.74	94,267	+0.01(+0.04%)
Dec 22, 2005	14.80	14.88	14.57	14.74	130,632	-0.03(-0.17%)
Dec 21, 2005	14.63	14.79	14.59	14.76	127,511	+0.19(+1.32%)
Dec 20, 2005	14.51	14.75	14.47	14.57	103,788	-0.03(-0.18%)
Dec 19, 2005	14.41	14.82	14.41	14.60	112,528	-0.24(-1.60%)
Dec 16, 2005	15.06	15.06	14.83	14.83	420,616	-0.22(-1.45%)
Dec 15, 2005	15.51	15.51	14.90	15.05	114,869	-0.38(-2.45%)
Dec 14, 2005	15.22	15.45	15.20	15.43	155,136	+0.20(+1.30%)
Dec 13, 2005	15.22	15.31	15.04	15.23	82,094	-0.08(-0.50%)
Dec 12, 2005	15.38	15.40	15.13	15.31	61,336	-0.01(-0.04%)
Dec 09, 2005	15.19	15.40	15.12	15.31	85,371	+0.17(+1.10%)
Dec 08, 2005	15.24	15.40	15.09	15.15	96,609	-0.04(-0.25%)
Dec 07, 2005	15.43	15.43	15.04	15.19	123,141	-0.26(-1.70%)
Dec 06, 2005	15.56	15.66	15.42	15.45	89,117	-0.02(-0.12%)
Dec 05, 2005	15.62	15.62	15.27	15.47	67,267	-0.19(-1.23%)
Dec 02, 2005	15.63	15.70	15.35	15.66	80,221	-0.04(-0.24%)

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.