Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.78	11.98	11.44	11.50	0	-0.08(-0.72%)
Jan 29, 2009	12.47	12.47	11.56	11.58	730,042	-1.01(-7.99%)
Jan 28, 2009	12.10	12.71	12.02	12.59	498,260	+0.72(+6.04%)
Jan 27, 2009	11.80	12.02	11.53	11.87	692,029	+0.10(+0.87%)
Jan 26, 2009	12.15	12.43	11.67	11.77	527,681	-0.33(-2.70%)
Jan 23, 2009	11.73	12.30	11.08	12.10	0	+0.28(+2.33%)
Jan 22, 2009	12.16	12.42	11.60	11.82	1,151,919	-0.64(-5.14%)
Jan 21, 2009	12.15	12.46	11.90	12.46	717,276	+0.44(+3.68%)
Jan 20, 2009	12.95	13.06	11.97	12.02	707,384	-1.15(-8.75%)
Jan 16, 2009	13.82	13.82	12.69	13.17	0	-0.52(-3.79%)
Jan 15, 2009	13.80	13.99	13.21	13.69	621,135	-0.08(-0.56%)
Jan 14, 2009	14.05	14.26	13.68	13.77	515,784	-0.51(-3.55%)
Jan 13, 2009	13.75	14.44	13.73	14.28	331,010	+0.44(+3.15%)
Jan 12, 2009	14.22	14.29	13.74	13.84	285,588	-0.34(-2.40%)
Jan 09, 2009	14.74	14.74	14.13	14.18	484,693	-0.51(-3.49%)
Jan 08, 2009	14.85	15.14	14.54	14.69	557,599	-0.13(-0.91%)
Jan 07, 2009	14.71	14.91	14.33	14.83	770,125	-0.03(-0.17%)
Jan 06, 2009	14.95	15.06	14.71	14.85	688,229	-0.15(-1.02%)
Jan 05, 2009	15.29	15.42	14.65	15.01	507,932	-0.28(-1.84%)
Jan 02, 2009	15.55	15.73	15.10	15.29	0	-0.34(-2.17%)

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.