Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.53	11.93	11.40	11.89	317,016	+0.36(+3.11%)
Nov 27, 2009	11.55	11.78	11.53	11.53	104,373	-0.20(-1.69%)
Nov 25, 2009	12.09	12.14	11.73	11.73	120,942	-0.34(-2.81%)
Nov 24, 2009	12.24	12.27	11.90	12.07	182,261	-0.20(-1.62%)
Nov 23, 2009	12.09	12.34	12.08	12.27	266,795	+0.33(+2.79%)
Nov 20, 2009	11.64	11.99	11.57	11.94	208,531	+0.17(+1.47%)
Nov 19, 2009	12.01	12.01	11.65	11.76	262,119	-0.34(-2.81%)
Nov 18, 2009	12.15	12.24	11.98	12.10	130,854	-0.03(-0.26%)
Nov 17, 2009	11.87	12.31	11.82	12.14	211,539	+0.19(+1.55%)
Nov 16, 2009	11.67	12.17	11.60	11.95	353,447	+0.44(+3.84%)
Nov 13, 2009	11.44	11.57	11.28	11.51	253,003	+0.10(+0.84%)
Nov 12, 2009	11.72	11.94	11.35	11.41	362,858	-0.30(-2.57%)
Nov 11, 2009	11.78	12.06	11.64	11.71	168,193	+0.08(+0.66%)
Nov 10, 2009	11.54	11.74	11.49	11.64	263,653	+0.01(+0.06%)
Nov 09, 2009	11.73	11.80	11.59	11.63	208,098	+0.04(+0.39%)
Nov 06, 2009	11.53	11.78	11.49	11.58	272,478	+0.10(+0.84%)
Nov 05, 2009	11.67	11.80	11.46	11.49	327,373	-0.11(-0.94%)
Nov 04, 2009	11.90	11.90	11.53	11.60	445,142	-0.24(-2.06%)
Nov 03, 2009	11.69	11.85	11.49	11.84	309,615	+0.08(+0.71%)

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.