Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.75	12.92	12.65	12.73	345,545	-0.17(-1.29%)
Dec 28, 2007	13.29	13.37	12.87	12.90	184,165	-0.22(-1.66%)
Dec 27, 2007	13.77	13.79	13.09	13.12	163,408	-0.69(-5.01%)
Dec 26, 2007	13.64	13.94	13.62	13.81	163,876	-0.01(-0.09%)
Dec 24, 2007	13.83	14.00	13.65	13.82	135,002	-0.07(-0.51%)
Dec 21, 2007	13.69	13.89	13.57	13.89	642,083	+0.53(+3.93%)
Dec 20, 2007	13.38	13.42	12.88	13.37	327,908	+0.07(+0.53%)
Dec 19, 2007	12.83	13.47	12.74	13.30	410,315	+0.42(+3.23%)
Dec 18, 2007	12.58	12.88	12.34	12.88	486,790	+0.45(+3.61%)
Dec 17, 2007	12.59	12.93	12.43	12.43	503,022	-0.29(-2.32%)
Dec 14, 2007	12.81	12.94	12.57	12.72	353,816	-0.28(-2.17%)
Dec 13, 2007	12.99	13.07	12.73	13.01	311,209	-0.18(-1.36%)
Dec 12, 2007	13.51	13.67	12.81	13.19	414,755	+0.02(+0.15%)
Dec 11, 2007	13.65	13.85	13.13	13.17	461,975	-0.40(-2.93%)
Dec 10, 2007	13.30	13.61	13.22	13.56	213,039	+0.29(+2.22%)
Dec 07, 2007	13.45	13.45	13.14	13.27	173,240	-0.10(-0.77%)
Dec 06, 2007	13.01	13.40	12.90	13.37	492,877	+0.37(+2.81%)
Dec 05, 2007	13.03	13.06	12.67	13.01	292,012	+0.22(+1.70%)
Dec 04, 2007	12.62	12.93	12.50	12.79	432,633	-0.01(-0.10%)
Dec 03, 2007	12.96	13.21	12.80	12.80	241,756	-0.12(-0.94%)
Nov 30, 2007	12.96	13.40	12.85	12.92	339,770	+0.06(+0.50%)
Nov 29, 2007	13.13	13.18	12.78	12.86	211,324	-0.33(-2.48%)
Nov 28, 2007	12.62	13.21	12.62	13.19	271,847	+0.68(+5.43%)
Nov 27, 2007	12.21	12.72	12.21	12.51	342,579	+0.44(+3.61%)
Nov 26, 2007	12.67	12.71	12.05	12.07	274,375	-0.65(-5.14%)
Nov 23, 2007	12.44	12.90	12.44	12.72	150,922	+0.42(+3.44%)
Nov 21, 2007	12.23	12.67	12.12	12.30	213,975	-0.03(-0.21%)
Nov 20, 2007	12.31	12.55	11.97	12.33	311,209	-0.01(-0.05%)
Nov 19, 2007	12.43	12.49	12.12	12.33	247,843	-0.25(-1.99%)
Nov 16, 2007	12.76	12.87	12.34	12.58	297,162	-0.18(-1.41%)
Nov 15, 2007	12.82	12.91	12.52	12.76	404,696	-0.13(-0.99%)
Nov 14, 2007	13.20	13.38	12.79	12.89	235,357	-0.25(-1.90%)
Nov 13, 2007	12.64	13.20	12.64	13.14	257,520	+0.51(+4.01%)
Nov 12, 2007	12.37	12.86	12.37	12.64	346,481	+0.20(+1.60%)
Nov 09, 2007	12.11	12.62	11.79	12.44	387,840	+0.16(+1.30%)
Nov 08, 2007	11.98	12.33	11.67	12.28	399,234	+0.42(+3.51%)
Nov 07, 2007	12.57	12.62	11.82	11.86	312,613	-0.92(-7.17%)
Nov 06, 2007	12.22	12.79	12.03	12.78	247,219	+0.62(+5.11%)
Nov 05, 2007	12.12	12.30	11.98	12.15	285,925	-0.18(-1.45%)
Nov 02, 2007	12.65	12.65	12.14	12.33	343,984	-0.15(-1.23%)
Nov 01, 2007	13.12	13.21	12.44	12.49	365,210	-0.91(-6.79%)
Oct 31, 2007	13.39	13.61	13.19	13.40	322,758	+0.04(+0.29%)
Oct 30, 2007	13.24	13.62	13.24	13.36	396,736	-0.01(-0.05%)
Oct 29, 2007	13.40	13.52	13.13	13.37	247,531	+0.06(+0.43%)
Oct 26, 2007	13.00	13.40	12.82	13.31	330,874	+0.45(+3.54%)
Oct 25, 2007	12.73	13.15	12.62	12.85	438,096	+0.21(+1.62%)
Oct 24, 2007	12.39	12.71	12.10	12.65	362,244	+0.19(+1.49%)
Oct 23, 2007	11.97	12.64	11.88	12.46	391,586	+0.53(+4.46%)
Oct 22, 2007	11.46	11.96	11.34	11.93	214,443	+0.39(+3.39%)
Oct 19, 2007	12.01	12.01	11.54	11.54	389,869	-0.49(-4.10%)
Oct 18, 2007	12.06	12.21	11.97	12.03	174,957	-0.13(-1.11%)
Oct 17, 2007	12.25	12.41	11.99	12.17	217,721	-0.04(-0.31%)
Oct 16, 2007	12.60	12.60	12.21	12.21	173,396	-0.40(-3.15%)
Oct 15, 2007	12.84	12.88	12.55	12.60	230,987	-0.28(-2.19%)
Oct 12, 2007	12.80	13.00	12.79	12.88	150,141	+0.08(+0.60%)
Oct 11, 2007	13.14	13.24	12.81	12.81	212,883	-0.26(-1.96%)
Oct 10, 2007	13.13	13.13	12.96	13.06	118,927	-0.06(-0.44%)
Oct 09, 2007	13.05	13.18	12.94	13.12	212,571	+0.09(+0.69%)
Oct 08, 2007	13.29	13.34	13.03	13.03	167,153	-0.31(-2.31%)
Oct 05, 2007	13.21	13.46	13.21	13.34	156,384	+0.22(+1.66%)
Oct 04, 2007	13.07	13.21	13.06	13.12	64,614	+0.08(+0.59%)
Oct 03, 2007	13.08	13.21	12.96	13.05	152,795	-0.06(-0.49%)
Oct 02, 2007	12.83	13.17	12.83	13.11	153,107	+0.26(+2.04%)

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.