Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.45	18.22	17.44	18.21	509,800	+1.38(+8.19%)
Nov 29, 2011	17.02	17.07	16.76	16.83	128,420	-0.16(-0.93%)
Nov 28, 2011	16.99	17.11	16.76	16.99	262,277	+0.53(+3.22%)
Nov 25, 2011	16.56	16.91	16.46	16.46	105,660	-0.12(-0.75%)
Nov 23, 2011	16.95	17.08	16.57	16.58	281,346	-0.53(-3.10%)
Nov 22, 2011	17.16	17.44	16.99	17.11	162,391	-0.07(-0.40%)
Nov 21, 2011	17.40	17.46	17.13	17.18	207,136	-0.52(-2.96%)
Nov 18, 2011	17.27	17.71	17.19	17.71	314,440	+0.45(+2.64%)
Nov 17, 2011	17.47	17.77	17.14	17.25	270,416	-0.20(-1.15%)
Nov 16, 2011	17.51	17.96	17.42	17.45	204,978	-0.28(-1.56%)
Nov 15, 2011	17.35	17.81	17.31	17.73	209,493	+0.28(+1.58%)
Nov 14, 2011	17.70	17.75	17.32	17.45	199,042	-0.34(-1.94%)
Nov 11, 2011	17.77	17.99	17.65	17.80	239,318	+0.23(+1.33%)
Nov 10, 2011	17.58	17.70	17.36	17.56	246,074	+0.33(+1.92%)
Nov 09, 2011	17.80	17.93	17.20	17.23	421,033	-1.06(-5.80%)
Nov 08, 2011	18.23	18.33	17.81	18.29	223,357	+0.18(+0.99%)
Nov 07, 2011	17.85	18.19	17.69	18.11	251,899	+0.19(+1.04%)
Nov 04, 2011	17.78	17.98	17.58	17.93	309,788	-0.09(-0.50%)
Nov 03, 2011	17.88	18.08	17.35	18.02	293,961	+0.39(+2.23%)
Nov 02, 2011	17.38	17.69	17.20	17.62	382,985	+0.63(+3.69%)

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.