Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.11	15.20	14.75	14.75	141,755	-0.39(-2.58%)
Dec 28, 2006	15.22	15.26	15.11	15.14	120,079	-0.08(-0.55%)
Dec 27, 2006	15.04	15.23	15.04	15.22	140,820	+0.26(+1.76%)
Dec 26, 2006	14.73	14.99	14.73	14.96	78,441	+0.24(+1.66%)
Dec 22, 2006	14.83	14.84	14.60	14.72	67,057	-0.10(-0.65%)
Dec 21, 2006	14.76	14.89	14.61	14.81	162,028	+0.04(+0.26%)
Dec 20, 2006	14.98	15.06	14.77	14.77	129,435	-0.19(-1.28%)
Dec 19, 2006	14.88	14.99	14.62	14.97	143,159	+0.04(+0.30%)
Dec 18, 2006	15.22	15.23	14.73	14.92	121,326	-0.25(-1.65%)
Dec 15, 2006	15.27	15.32	15.08	15.17	260,587	-0.09(-0.59%)
Dec 14, 2006	15.29	15.29	15.20	15.26	186,668	+0.01(+0.04%)
Dec 13, 2006	15.39	15.39	15.16	15.26	82,184	-0.11(-0.71%)
Dec 12, 2006	15.35	15.42	15.24	15.36	84,523	+0.02(+0.13%)
Dec 11, 2006	15.08	15.38	15.08	15.35	89,981	+0.27(+1.79%)
Dec 08, 2006	15.27	15.27	14.90	15.08	132,554	-0.22(-1.43%)
Dec 07, 2006	15.51	15.51	15.29	15.29	46,940	-0.17(-1.08%)
Dec 06, 2006	15.45	15.52	15.36	15.46	83,275	-0.05(-0.33%)
Dec 05, 2006	15.58	15.61	15.45	15.51	108,071	+0.01(+0.04%)
Dec 04, 2006	15.27	15.54	15.27	15.51	278,988	+0.21(+1.34%)
Dec 01, 2006	15.22	15.39	15.13	15.30	130,527	-0.12(-0.75%)
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%)

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.