Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.48	15.57	15.31	15.43	155,167	+0.08(+0.54%)
Nov 29, 2005	15.40	15.56	15.26	15.35	68,616	+0.03(+0.17%)
Nov 28, 2005	15.72	15.72	15.21	15.32	90,137	-0.38(-2.45%)
Nov 25, 2005	15.70	15.76	15.56	15.70	21,052	+0.04(+0.25%)
Nov 23, 2005	15.54	15.74	15.50	15.67	51,462	+0.09(+0.58%)
Nov 22, 2005	15.49	15.64	15.36	15.58	91,384	+0.06(+0.41%)
Nov 21, 2005	15.49	15.58	15.26	15.51	68,616	+0.04(+0.25%)
Nov 18, 2005	15.51	15.54	15.22	15.47	125,849	+0.13(+0.84%)
Nov 17, 2005	15.12	15.39	15.09	15.35	143,783	+0.28(+1.83%)
Nov 16, 2005	15.31	15.36	14.92	15.07	160,157	-0.23(-1.51%)
Nov 15, 2005	15.52	15.54	15.29	15.30	150,332	-0.24(-1.53%)
Nov 14, 2005	15.61	15.63	15.38	15.54	108,227	-0.07(-0.45%)
Nov 11, 2005	15.51	15.67	15.42	15.61	84,835	+0.13(+0.83%)
Nov 10, 2005	15.42	15.49	14.99	15.48	455,364	+0.06(+0.37%)
Nov 09, 2005	15.27	15.57	15.27	15.42	129,591	+0.17(+1.14%)
Nov 08, 2005	15.23	15.29	15.10	15.25	132,866	-0.04(-0.29%)
Nov 07, 2005	15.20	15.43	15.19	15.29	181,054	+0.10(+0.63%)
Nov 04, 2005	15.17	15.23	14.91	15.20	155,479	+0.05(+0.34%)
Nov 03, 2005	15.39	15.41	15.09	15.15	119,299	-0.15(-1.01%)
Nov 02, 2005	15.05	15.37	15.02	15.30	112,125	+0.20(+1.32%)
Nov 01, 2005	15.17	15.23	14.97	15.10	157,818	-0.13(-0.84%)
Oct 31, 2005	15.06	15.36	15.06	15.23	199,300	+0.21(+1.41%)
Oct 28, 2005	14.79	15.04	14.75	15.02	139,416	+0.30(+2.05%)
Oct 27, 2005	14.98	15.00	14.66	14.72	197,740	-0.28(-1.84%)
Oct 26, 2005	14.97	15.20	14.91	14.99	152,360	-0.04(-0.30%)
Oct 25, 2005	15.04	15.06	14.79	15.04	207,565	-0.06(-0.38%)
Oct 24, 2005	14.58	15.09	14.36	15.09	413,259	+0.35(+2.35%)
Oct 21, 2005	14.88	15.23	14.67	14.75	733,730	+0.32(+2.22%)
Oct 20, 2005	14.65	14.67	14.34	14.43	169,358	-0.22(-1.53%)
Oct 19, 2005	14.11	14.67	14.06	14.65	260,275	+0.47(+3.30%)
Oct 18, 2005	14.27	14.36	14.14	14.18	159,689	-0.12(-0.81%)
Oct 17, 2005	14.30	14.46	14.02	14.30	142,379	-0.04(-0.31%)
Oct 14, 2005	14.17	14.38	13.98	14.34	100,273	+0.26(+1.82%)
Oct 13, 2005	14.00	14.22	13.91	14.09	158,909	+0.03(+0.18%)
Oct 12, 2005	14.23	14.33	13.87	14.06	174,816	-0.06(-0.41%)
Oct 11, 2005	14.24	14.43	14.08	14.12	253,569	-0.03(-0.18%)
Oct 10, 2005	14.20	14.24	14.04	14.15	86,862	-0.01(-0.09%)
Oct 07, 2005	14.17	14.27	13.95	14.16	114,776	+0.08(+0.55%)
Oct 06, 2005	14.14	14.29	13.85	14.08	172,165	+0.03(+0.23%)
Oct 05, 2005	14.38	14.38	13.98	14.05	181,989	-0.36(-2.49%)
Oct 04, 2005	14.67	14.79	14.41	14.41	112,125	-0.22(-1.53%)
Oct 03, 2005	14.48	14.75	14.48	14.63	143,783	+0.14(+0.97%)
Sep 30, 2005	14.33	14.49	14.21	14.49	121,014	+0.17(+1.21%)
Sep 29, 2005	14.12	14.33	13.87	14.32	112,905	+0.17(+1.18%)
Sep 28, 2005	14.36	14.40	14.04	14.15	222,848	-0.17(-1.16%)
Sep 27, 2005	14.36	14.50	14.01	14.32	145,030	-0.21(-1.46%)
Sep 26, 2005	14.68	14.76	14.36	14.53	88,109	-0.05(-0.35%)
Sep 23, 2005	14.58	14.62	14.27	14.58	46,628	+0.12(+0.84%)
Sep 22, 2005	14.27	14.56	14.04	14.46	140,040	+0.19(+1.35%)
Sep 21, 2005	14.38	14.40	14.18	14.27	116,960	-0.16(-1.11%)
Sep 20, 2005	14.76	14.76	14.34	14.43	147,993	-0.16(-1.10%)
Sep 19, 2005	14.97	14.97	14.49	14.59	211,308	-0.42(-2.78%)
Sep 16, 2005	14.89	15.04	14.84	15.01	298,170	+0.21(+1.43%)
Sep 15, 2005	14.84	14.86	14.67	14.79	70,332	-0.04(-0.30%)
Sep 14, 2005	14.88	14.94	14.77	14.84	128,344	+0.01(+0.04%)
Sep 13, 2005	15.09	15.09	14.77	14.83	100,585	-0.40(-2.65%)
Sep 12, 2005	15.17	15.31	15.12	15.24	99,650	+0.02(+0.13%)
Sep 09, 2005	15.08	15.24	15.04	15.22	102,613	+0.18(+1.19%)
Sep 08, 2005	15.13	15.15	14.94	15.04	125,225	-0.18(-1.18%)
Sep 07, 2005	15.11	15.22	15.02	15.22	70,020	+0.04(+0.30%)
Sep 06, 2005	15.04	15.26	15.04	15.17	128,656	+0.21(+1.37%)
Sep 02, 2005	14.97	15.01	14.91	14.97	79,376	-0.08(-0.51%)

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.