Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	12.63	12.37	12.37	12.37	124,233	-0.22(-1.78%)
Dec 30, 2009	12.71	12.77	12.50	12.60	158,106	-0.11(-0.86%)
Dec 29, 2009	12.69	12.81	12.59	12.71	124,533	+0.08(+0.66%)
Dec 28, 2009	12.75	12.80	12.61	12.62	140,109	-0.13(-1.01%)
Dec 24, 2009	12.65	12.75	12.58	12.75	43,202	+0.19(+1.48%)
Dec 23, 2009	12.63	12.75	12.51	12.56	173,125	+0.00(+0.00%)
Dec 22, 2009	12.47	12.62	12.47	12.56	218,325	+0.07(+0.56%)
Dec 21, 2009	12.47	12.72	12.36	12.49	223,340	+0.03(+0.26%)
Dec 18, 2009	12.17	12.46	12.12	12.46	669,483	+0.42(+3.51%)
Dec 17, 2009	11.91	12.14	11.82	12.04	147,605	+0.08(+0.70%)
Dec 16, 2009	12.08	12.21	11.85	11.96	163,809	-0.04(-0.37%)
Dec 15, 2009	12.16	12.23	11.99	12.00	295,888	-0.17(-1.37%)
Dec 14, 2009	11.90	12.17	11.89	12.17	169,479	+0.30(+2.54%)
Dec 11, 2009	11.90	11.94	11.75	11.87	133,821	-0.08(-0.64%)
Dec 10, 2009	12.08	12.12	11.84	11.94	174,735	-0.04(-0.37%)
Dec 09, 2009	12.12	12.13	11.79	11.99	235,390	-0.09(-0.74%)
Dec 08, 2009	11.97	12.20	11.90	12.08	209,020	+0.02(+0.16%)
Dec 07, 2009	12.12	12.21	11.92	12.06	138,875	-0.03(-0.26%)
Dec 04, 2009	11.89	12.15	11.83	12.09	247,517	+0.37(+3.17%)
Dec 03, 2009	12.00	12.11	11.69	11.72	206,690	-0.21(-1.72%)
Dec 02, 2009	11.88	12.16	11.66	11.92	156,091	+0.07(+0.59%)
Dec 01, 2009	12.02	12.02	11.69	11.85	203,501	-0.04(-0.32%)
Nov 30, 2009	11.53	11.93	11.40	11.89	317,016	+0.36(+3.11%)
Nov 27, 2009	11.55	11.78	11.53	11.53	104,373	-0.20(-1.69%)
Nov 25, 2009	12.09	12.14	11.73	11.73	120,942	-0.34(-2.81%)
Nov 24, 2009	12.24	12.27	11.90	12.07	182,261	-0.20(-1.62%)
Nov 23, 2009	12.09	12.34	12.08	12.27	266,795	+0.33(+2.79%)
Nov 20, 2009	11.64	11.99	11.57	11.94	208,531	+0.17(+1.47%)
Nov 19, 2009	12.01	12.01	11.65	11.76	262,119	-0.34(-2.81%)
Nov 18, 2009	12.15	12.24	11.98	12.10	130,854	-0.03(-0.26%)
Nov 17, 2009	11.87	12.31	11.82	12.14	211,539	+0.19(+1.55%)
Nov 16, 2009	11.67	12.17	11.60	11.95	353,447	+0.44(+3.84%)
Nov 13, 2009	11.44	11.57	11.28	11.51	253,003	+0.10(+0.84%)
Nov 12, 2009	11.72	11.94	11.35	11.41	362,858	-0.30(-2.57%)
Nov 11, 2009	11.78	12.06	11.64	11.71	168,193	+0.08(+0.66%)
Nov 10, 2009	11.54	11.74	11.49	11.64	263,653	+0.01(+0.06%)
Nov 09, 2009	11.73	11.80	11.59	11.63	208,098	+0.04(+0.39%)
Nov 06, 2009	11.53	11.78	11.49	11.58	272,478	+0.10(+0.84%)
Nov 05, 2009	11.67	11.80	11.46	11.49	327,373	-0.11(-0.94%)
Nov 04, 2009	11.90	11.90	11.53	11.60	445,142	-0.24(-2.06%)
Nov 03, 2009	11.69	11.85	11.49	11.84	309,615	+0.08(+0.71%)
Nov 02, 2009	12.04	12.23	11.46	11.76	335,921	-0.17(-1.40%)
Oct 30, 2009	12.29	12.53	11.80	11.92	409,160	-0.50(-4.02%)
Oct 29, 2009	12.34	12.55	12.10	12.42	383,105	+0.24(+2.00%)
Oct 28, 2009	12.21	12.31	11.80	12.18	463,397	-0.05(-0.42%)
Oct 27, 2009	11.83	12.49	11.82	12.23	555,338	+0.41(+3.47%)
Oct 26, 2009	11.42	11.85	11.32	11.82	642,543	+0.47(+4.18%)
Oct 23, 2009	10.96	11.37	10.90	11.35	458,981	+0.31(+2.85%)
Oct 22, 2009	10.50	11.19	10.48	11.03	338,991	+0.48(+4.55%)
Oct 21, 2009	10.98	11.24	10.49	10.55	497,547	-0.49(-4.47%)
Oct 20, 2009	10.96	11.05	10.91	11.05	251,504	-0.24(-2.10%)
Oct 19, 2009	11.35	11.41	11.17	11.28	130,854	+0.01(+0.11%)
Oct 16, 2009	11.40	11.40	11.12	11.27	282,521	-0.26(-2.28%)
Oct 15, 2009	11.49	11.54	11.26	11.53	200,695	+0.01(+0.11%)
Oct 14, 2009	11.60	11.60	11.34	11.52	216,263	+0.12(+1.07%)
Oct 13, 2009	11.54	11.57	11.30	11.40	206,929	-0.15(-1.28%)
Oct 12, 2009	11.59	11.68	11.46	11.55	166,468	-0.09(-0.77%)
Oct 09, 2009	11.44	11.66	11.25	11.64	258,128	+0.24(+2.14%)
Oct 08, 2009	11.46	11.53	11.26	11.39	187,126	+0.04(+0.39%)
Oct 07, 2009	11.49	11.49	11.16	11.35	171,756	-0.16(-1.39%)
Oct 06, 2009	11.33	11.71	11.23	11.51	234,862	+0.28(+2.51%)
Oct 05, 2009	11.24	11.46	11.09	11.23	324,962	+0.08(+0.75%)
Oct 02, 2009	11.06	11.28	10.70	11.14	338,432	-0.08(-0.74%)

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.