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%)
Nov 01, 2012	19.85	20.05	19.65	19.88	180,448	+0.11(+0.54%)
Oct 31, 2012	19.59	19.78	19.45	19.77	151,494	+0.12(+0.62%)
Oct 26, 2012	19.69	19.65	19.65	19.65	159,247	-0.04(-0.22%)
Oct 25, 2012	19.93	20.01	19.48	19.69	160,324	-0.06(-0.33%)
Oct 24, 2012	19.77	19.86	19.69	19.75	124,579	+0.09(+0.47%)
Oct 23, 2012	19.58	19.70	19.42	19.66	222,121	+0.16(+0.81%)
Oct 19, 2012	19.47	19.57	19.38	19.50	177,487	-0.04(-0.18%)
Oct 18, 2012	19.76	19.82	19.54	19.54	171,945	-0.24(-1.20%)
Oct 17, 2012	19.62	19.83	19.44	19.78	140,812	+0.24(+1.21%)
Oct 16, 2012	19.97	19.97	19.46	19.54	209,391	-0.28(-1.41%)
Oct 15, 2012	19.74	19.94	19.73	19.82	207,656	+0.11(+0.58%)
Oct 12, 2012	20.32	20.32	19.68	19.70	277,013	-0.67(-3.31%)
Oct 11, 2012	20.51	20.52	20.35	20.38	145,228	+0.04(+0.21%)
Oct 10, 2012	20.28	20.40	20.24	20.33	222,571	+0.12(+0.60%)
Oct 09, 2012	20.28	20.33	20.17	20.21	230,997	-0.03(-0.14%)
Oct 08, 2012	20.27	20.34	20.21	20.24	133,404	-0.11(-0.56%)
Oct 05, 2012	20.44	20.66	20.30	20.36	120,021	+0.00(+0.00%)
Oct 04, 2012	20.21	20.38	20.10	20.36	278,824	+0.22(+1.10%)
Oct 03, 2012	20.13	20.23	20.08	20.13	235,949	+0.01(+0.07%)
Oct 02, 2012	20.23	20.31	20.05	20.12	180,415	-0.08(-0.39%)
Oct 01, 2012	20.31	20.51	20.08	20.20	185,779	+0.00(+0.00%)
Sep 28, 2012	20.43	20.51	20.19	20.20	248,291	-0.31(-1.50%)
Sep 27, 2012	20.46	20.58	20.34	20.51	243,123	+0.06(+0.28%)
Sep 26, 2012	20.60	20.80	20.36	20.45	246,983	-0.11(-0.56%)
Sep 25, 2012	20.89	20.99	20.50	20.56	306,192	-0.23(-1.10%)
Sep 24, 2012	20.64	20.97	20.61	20.79	196,321	+0.17(+0.83%)
Sep 21, 2012	20.81	20.93	20.61	20.62	770,042	+0.01(+0.07%)
Sep 20, 2012	20.48	20.71	20.47	20.61	201,894	-0.04(-0.17%)
Sep 19, 2012	20.69	20.75	20.56	20.64	230,712	-0.05(-0.24%)
Sep 18, 2012	20.65	20.78	20.54	20.69	225,371	+0.04(+0.21%)
Sep 17, 2012	20.87	21.03	20.60	20.65	213,011	-0.34(-1.64%)
Sep 14, 2012	20.84	21.14	20.84	20.99	457,741	+0.25(+1.21%)
Sep 13, 2012	20.46	20.97	20.35	20.74	397,026	+0.22(+1.08%)
Sep 12, 2012	20.46	20.58	20.30	20.52	199,265	+0.13(+0.63%)
Sep 11, 2012	20.28	20.51	20.22	20.39	255,830	+0.04(+0.21%)
Sep 10, 2012	20.55	20.58	20.33	20.35	157,759	-0.23(-1.10%)
Sep 07, 2012	20.56	20.70	20.43	20.58	132,335	+0.13(+0.66%)
Sep 06, 2012	20.16	20.58	20.16	20.44	201,973	+0.33(+1.66%)
Sep 05, 2012	20.26	20.26	19.99	20.11	154,733	-0.06(-0.32%)

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.