Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.79	11.99	11.45	11.51	0	-0.08(-0.72%)
Jan 29, 2009	12.48	12.48	11.57	11.59	729,453	-1.01(-7.99%)
Jan 28, 2009	12.11	12.72	12.03	12.60	497,858	+0.72(+6.04%)
Jan 27, 2009	11.81	12.03	11.54	11.88	691,471	+0.10(+0.87%)
Jan 26, 2009	12.16	12.44	11.68	11.78	527,256	-0.33(-2.70%)
Jan 23, 2009	11.73	12.31	11.09	12.11	0	+0.28(+2.33%)
Jan 22, 2009	12.17	12.43	11.61	11.83	1,150,990	-0.64(-5.14%)
Jan 21, 2009	12.16	12.47	11.91	12.47	716,697	+0.44(+3.68%)
Jan 20, 2009	12.96	13.07	11.98	12.03	706,813	-1.15(-8.76%)
Jan 16, 2009	13.83	13.83	12.70	13.18	0	-0.52(-3.79%)
Jan 15, 2009	13.81	14.00	13.22	13.70	620,634	-0.08(-0.56%)
Jan 14, 2009	14.06	14.27	13.69	13.78	515,368	-0.51(-3.55%)
Jan 13, 2009	13.76	14.45	13.74	14.29	330,743	+0.44(+3.15%)
Jan 12, 2009	14.24	14.31	13.75	13.85	285,357	-0.34(-2.39%)
Jan 09, 2009	14.76	14.76	14.14	14.19	484,302	-0.51(-3.49%)
Jan 08, 2009	14.86	15.15	14.56	14.70	557,149	-0.13(-0.91%)
Jan 07, 2009	14.72	14.92	14.34	14.84	769,504	-0.03(-0.17%)
Jan 06, 2009	14.97	15.08	14.72	14.86	687,674	-0.15(-1.02%)
Jan 05, 2009	15.31	15.43	14.67	15.02	507,522	-0.28(-1.84%)
Jan 02, 2009	15.56	15.74	15.11	15.30	0	-0.34(-2.17%)
Jan 01, 2009	15.07	15.76	15.02	15.64	0	+0.00(+0.00%)
Dec 31, 2008	15.07	15.76	15.02	15.64	540,686	+0.44(+2.91%)
Dec 30, 2008	14.75	15.27	14.52	15.20	402,746	+0.56(+3.86%)
Dec 29, 2008	14.75	14.75	14.31	14.63	286,786	-0.12(-0.78%)
Dec 26, 2008	14.67	14.75	14.33	14.75	0	+0.18(+1.23%)
Dec 24, 2008	14.51	14.65	14.22	14.57	67,847	+0.06(+0.44%)
Dec 23, 2008	14.75	14.91	14.31	14.50	233,022	-0.21(-1.39%)
Dec 22, 2008	14.88	14.93	14.17	14.71	350,016	-0.04(-0.26%)
Dec 19, 2008	14.85	15.38	14.61	14.75	607,176	+0.09(+0.61%)
Dec 18, 2008	14.59	15.08	14.36	14.66	353,777	-0.08(-0.52%)
Dec 17, 2008	14.42	14.95	14.30	14.74	403,520	+0.04(+0.26%)
Dec 16, 2008	14.04	14.75	13.91	14.70	593,176	+0.96(+7.00%)
Dec 15, 2008	14.30	14.43	13.39	13.74	246,687	-0.56(-3.95%)
Dec 12, 2008	13.25	14.36	13.16	14.30	0	+0.62(+4.50%)
Dec 11, 2008	14.52	14.52	13.53	13.68	393,252	-1.11(-7.50%)
Dec 10, 2008	14.58	15.13	14.52	14.79	321,618	+0.44(+3.04%)
Dec 09, 2008	14.77	15.38	14.12	14.36	369,456	-0.71(-4.68%)
Dec 08, 2008	15.39	15.42	14.80	15.06	439,023	-0.12(-0.76%)
Dec 05, 2008	14.18	15.26	13.78	15.18	0	+0.69(+4.73%)
Dec 04, 2008	14.49	15.31	14.15	14.49	312,289	-0.21(-1.40%)
Dec 03, 2008	14.08	15.04	13.78	14.70	418,701	+0.24(+1.64%)
Dec 02, 2008	13.58	14.52	13.17	14.46	771,010	+1.18(+8.88%)
Dec 01, 2008	14.25	14.91	13.17	13.28	609,721	-1.51(-10.19%)
Nov 28, 2008	14.84	14.85	14.34	14.79	166,571	-0.09(-0.60%)
Nov 26, 2008	13.87	14.99	13.56	14.88	347,248	+0.60(+4.22%)
Nov 25, 2008	14.64	14.68	13.75	14.27	633,699	-0.13(-0.89%)
Nov 24, 2008	13.37	14.55	13.15	14.40	435,260	+1.08(+8.14%)
Nov 21, 2008	13.12	13.41	12.18	13.32	640,809	+0.73(+5.81%)
Nov 20, 2008	13.09	13.86	12.54	12.59	319,413	-0.55(-4.15%)
Nov 19, 2008	13.77	14.36	13.13	13.13	296,119	-0.81(-5.84%)
Nov 18, 2008	14.17	14.20	13.31	13.95	366,337	-0.16(-1.14%)
Nov 17, 2008	14.50	14.74	13.94	14.11	301,668	-0.51(-3.51%)
Nov 14, 2008	14.88	15.22	14.47	14.62	0	-0.60(-3.96%)
Nov 13, 2008	13.94	15.29	13.56	15.22	759,183	+1.46(+10.57%)
Nov 12, 2008	14.45	14.81	13.66	13.77	273,877	-0.98(-6.65%)
Nov 11, 2008	14.54	15.35	14.49	14.75	358,961	+0.03(+0.17%)
Nov 10, 2008	15.27	15.36	14.56	14.72	173,503	-0.31(-2.09%)
Nov 07, 2008	15.11	15.24	14.57	15.04	0	-0.01(-0.09%)
Nov 06, 2008	14.69	15.46	14.64	15.05	299,321	+0.17(+1.12%)
Nov 05, 2008	15.47	15.70	14.82	14.88	422,460	-0.85(-5.38%)
Nov 04, 2008	16.45	16.45	15.56	15.73	903,638	-0.64(-3.92%)

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.