Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.39	15.45	15.27	15.42	165,459	+0.01(+0.08%)
Nov 29, 2006	15.33	15.52	15.29	15.40	170,917	+0.19(+1.22%)
Nov 28, 2006	15.12	15.27	15.03	15.22	109,786	+0.08(+0.55%)
Nov 27, 2006	15.44	15.50	15.07	15.13	214,426	-0.37(-2.40%)
Nov 24, 2006	15.42	15.61	15.29	15.51	80,468	-0.01(-0.04%)
Nov 22, 2006	15.71	15.71	15.46	15.51	74,386	-0.16(-1.02%)
Nov 21, 2006	15.71	15.71	15.60	15.67	85,926	-0.04(-0.25%)
Nov 20, 2006	15.68	15.77	15.58	15.71	127,096	+0.01(+0.04%)
Nov 17, 2006	15.71	15.75	15.56	15.70	88,577	-0.01(-0.04%)
Nov 16, 2006	15.69	15.74	15.59	15.71	145,342	+0.13(+0.86%)
Nov 15, 2006	15.54	15.71	15.45	15.58	201,951	+0.00(+0.00%)
Nov 14, 2006	15.34	15.58	15.19	15.58	133,802	+0.23(+1.50%)
Nov 13, 2006	15.31	15.39	15.27	15.35	127,564	+0.04(+0.25%)
Nov 10, 2006	15.13	15.31	15.11	15.31	93,568	+0.15(+0.97%)
Nov 09, 2006	15.31	15.34	15.05	15.16	122,574	-0.14(-0.92%)
Nov 08, 2006	15.17	15.42	15.17	15.30	105,887	+0.04(+0.25%)
Nov 07, 2006	15.29	15.54	15.23	15.26	108,694	-0.05(-0.34%)
Nov 06, 2006	15.34	15.39	15.26	15.31	161,560	+0.07(+0.46%)
Nov 03, 2006	15.31	15.44	15.11	15.24	210,684	+0.01(+0.04%)
Nov 02, 2006	15.18	15.38	15.17	15.24	207,877	-0.04(-0.29%)
Nov 01, 2006	15.89	15.89	15.25	15.28	356,026	-0.65(-4.10%)
Oct 31, 2006	15.60	16.10	15.48	15.93	717,979	+0.30(+1.93%)
Oct 30, 2006	14.94	15.67	14.88	15.63	552,207	+0.68(+4.55%)
Oct 27, 2006	15.01	15.05	14.81	14.95	110,722	-0.12(-0.77%)
Oct 26, 2006	15.04	15.07	14.84	15.07	140,196	+0.13(+0.90%)
Oct 25, 2006	14.80	14.95	14.73	14.93	259,183	+0.01(+0.09%)
Oct 24, 2006	14.81	14.94	14.36	14.92	685,542	+0.25(+1.70%)
Oct 23, 2006	14.79	14.84	14.61	14.67	305,188	-0.17(-1.12%)
Oct 20, 2006	15.06	15.06	14.80	14.84	95,439	-0.17(-1.11%)
Oct 19, 2006	14.93	15.01	14.88	15.01	133,646	+0.08(+0.52%)
Oct 18, 2006	14.99	15.04	14.88	14.93	112,281	+0.05(+0.34%)
Oct 17, 2006	14.95	14.95	14.65	14.88	101,521	-0.12(-0.77%)
Oct 16, 2006	14.90	14.99	14.81	14.99	118,675	+0.10(+0.65%)
Oct 13, 2006	14.90	14.91	14.80	14.90	86,082	+0.02(+0.13%)
Oct 12, 2006	14.73	14.88	14.65	14.88	127,564	+0.22(+1.53%)
Oct 11, 2006	14.70	14.71	14.48	14.65	166,239	-0.04(-0.31%)
Oct 10, 2006	14.77	14.85	14.60	14.70	129,591	-0.06(-0.43%)
Oct 09, 2006	14.66	14.76	14.45	14.76	121,794	+0.07(+0.48%)
Oct 06, 2006	14.63	14.74	14.41	14.69	160,157	+0.06(+0.44%)
Oct 05, 2006	14.52	14.67	14.48	14.63	140,196	+0.16(+1.11%)
Oct 04, 2006	14.17	14.49	14.12	14.47	187,760	+0.28(+1.99%)
Oct 03, 2006	14.07	14.32	13.97	14.18	131,619	+0.10(+0.68%)
Oct 02, 2006	14.23	14.23	14.03	14.09	153,295	-0.12(-0.86%)
Sep 29, 2006	14.59	14.59	14.21	14.21	140,975	-0.37(-2.55%)
Sep 28, 2006	14.61	14.65	14.42	14.58	107,915	+0.01(+0.04%)
Sep 27, 2006	14.40	14.59	14.40	14.58	140,975	+0.15(+1.02%)
Sep 26, 2006	14.43	14.58	14.37	14.43	111,657	+0.00(+0.00%)
Sep 25, 2006	14.16	14.49	14.01	14.43	162,184	+0.31(+2.18%)
Sep 22, 2006	14.23	14.23	13.96	14.12	129,435	-0.16(-1.12%)
Sep 21, 2006	14.34	14.50	14.24	14.28	191,658	-0.04(-0.31%)
Sep 20, 2006	14.24	14.40	14.19	14.33	162,184	+0.18(+1.27%)
Sep 19, 2006	14.18	14.18	13.79	14.15	165,147	-0.04(-0.27%)
Sep 18, 2006	14.15	14.20	13.96	14.18	204,134	+0.14(+1.00%)
Sep 15, 2006	14.18	14.24	13.96	14.04	422,460	-0.03(-0.23%)
Sep 14, 2006	14.24	14.34	14.01	14.08	207,565	-0.19(-1.35%)
Sep 13, 2006	14.28	14.34	14.17	14.27	186,980	-0.08(-0.54%)
Sep 12, 2006	13.93	14.36	13.93	14.34	115,712	+0.39(+2.80%)
Sep 11, 2006	13.86	13.99	13.81	13.95	73,606	+0.01(+0.05%)
Sep 08, 2006	14.02	14.08	13.89	13.95	81,248	-0.01(-0.09%)
Sep 07, 2006	13.95	14.18	13.93	13.96	133,178	-0.04(-0.32%)
Sep 06, 2006	14.19	14.24	13.99	14.00	109,162	-0.25(-1.75%)
Sep 05, 2006	13.95	14.27	13.95	14.25	151,736	+0.30(+2.16%)

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.