Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.32	15.55	15.28	15.46	277,280	+0.13(+0.82%)
Oct 28, 2010	15.61	15.71	15.14	15.34	254,078	-0.15(-0.94%)
Oct 27, 2010	15.26	15.69	15.26	15.48	180,409	+0.11(+0.73%)
Oct 25, 2010	15.55	15.55	15.25	15.37	393,675	-0.11(-0.68%)
Oct 22, 2010	15.54	15.62	15.36	15.47	149,087	+0.01(+0.09%)
Oct 21, 2010	15.69	15.89	15.28	15.46	220,812	-0.14(-0.89%)
Oct 20, 2010	15.69	15.75	15.43	15.60	158,802	-0.03(-0.17%)
Oct 19, 2010	15.52	15.89	15.42	15.63	465,277	-0.16(-1.01%)
Oct 18, 2010	15.45	15.81	15.32	15.79	142,198	+0.40(+2.58%)
Oct 15, 2010	15.71	15.97	15.30	15.39	332,165	-0.26(-1.69%)
Oct 14, 2010	16.04	16.06	15.47	15.65	339,746	-0.38(-2.39%)
Oct 13, 2010	15.68	16.29	15.48	16.04	416,860	+0.47(+3.02%)
Oct 12, 2010	15.46	15.68	15.30	15.57	199,514	+0.12(+0.77%)
Oct 11, 2010	15.51	15.59	15.34	15.45	162,918	-0.03(-0.21%)
Oct 08, 2010	15.48	15.54	15.17	15.48	200,801	+0.15(+0.99%)
Oct 07, 2010	15.38	15.51	15.17	15.33	991	+0.01(+0.09%)
Oct 06, 2010	15.30	15.47	15.16	15.32	209,128	+0.03(+0.17%)
Oct 05, 2010	14.77	15.37	14.63	15.29	320,038	+0.64(+4.33%)
Oct 04, 2010	15.05	15.09	14.63	14.65	270,537	-0.40(-2.64%)
Oct 01, 2010	15.05	15.42	14.87	15.05	279,862	-0.17(-1.14%)
Sep 30, 2010	15.23	15.66	15.20	15.23	2,716	-0.10(-0.63%)
Sep 29, 2010	15.24	15.49	15.20	15.32	149,703	-0.02(-0.13%)
Sep 28, 2010	15.34	15.37	14.82	15.34	10,077	+0.23(+1.53%)
Sep 27, 2010	15.27	15.35	15.07	15.11	181,633	-0.12(-0.78%)
Sep 24, 2010	15.00	15.27	14.91	15.23	243,422	+0.40(+2.72%)
Sep 23, 2010	14.79	15.16	14.67	14.83	1,937	-0.07(-0.49%)
Sep 22, 2010	15.15	15.25	14.73	14.90	207,719	-0.26(-1.74%)
Sep 21, 2010	15.38	15.49	15.15	15.16	248,838	-0.21(-1.38%)
Sep 20, 2010	14.86	15.40	14.74	15.38	359,967	+0.60(+4.07%)
Sep 17, 2010	14.77	14.91	14.40	14.77	357,215	-0.09(-0.62%)
Sep 15, 2010	14.75	14.90	14.62	14.87	204,150	+0.09(+0.58%)
Sep 14, 2010	14.89	14.91	14.67	14.78	209,929	-0.14(-0.93%)
Sep 13, 2010	14.87	14.97	14.72	14.92	412,823	+0.21(+1.44%)
Sep 10, 2010	14.86	15.00	14.61	14.71	244,373	-0.12(-0.80%)
Sep 09, 2010	15.23	15.31	14.66	14.82	357,117	-0.22(-1.44%)
Sep 08, 2010	14.91	15.26	14.91	15.04	178,887	+0.19(+1.28%)
Sep 07, 2010	14.97	15.01	14.78	14.85	1,593	-0.20(-1.35%)
Sep 03, 2010	15.10	15.10	14.91	15.05	374,046	+0.12(+0.83%)
Sep 02, 2010	15.08	15.09	14.82	14.93	792	-0.07(-0.44%)
Sep 01, 2010	14.98	15.01	14.77	15.00	456,843	+0.22(+1.51%)
Aug 31, 2010	14.76	14.86	14.44	14.77	763	+0.20(+1.39%)
Aug 30, 2010	15.02	15.02	14.56	14.57	248,142	-0.52(-3.47%)
Aug 27, 2010	14.72	15.11	14.65	15.09	247,881	+0.29(+1.95%)
Aug 26, 2010	15.00	15.19	14.77	14.81	1,116	-0.15(-1.01%)
Aug 25, 2010	14.77	15.01	14.60	14.96	1,106	+0.11(+0.75%)
Aug 24, 2010	14.62	14.94	14.37	14.84	4,491	+0.03(+0.18%)
Aug 23, 2010	15.24	15.37	14.81	14.82	248,189	-0.35(-2.29%)
Aug 20, 2010	15.05	15.21	14.56	15.17	314,069	+0.00(+0.00%)
Aug 19, 2010	15.43	15.49	15.05	15.17	1,671	-0.31(-1.99%)
Aug 18, 2010	15.39	15.67	15.20	15.47	17,255	+0.02(+0.13%)
Aug 17, 2010	15.36	15.49	15.17	15.45	2,666	+0.24(+1.55%)
Aug 16, 2010	15.01	15.33	14.89	15.22	152,923	+0.17(+1.13%)
Aug 13, 2010	15.05	15.31	15.03	15.05	238,781	-0.31(-2.05%)
Aug 12, 2010	15.56	15.56	15.19	15.36	270,248	-0.22(-1.39%)
Aug 11, 2010	16.02	16.02	15.56	15.58	418,434	-0.72(-4.42%)
Aug 10, 2010	16.30	16.54	16.13	16.30	2,064	-0.25(-1.50%)
Aug 09, 2010	16.29	16.56	16.15	16.55	144,298	+0.33(+2.06%)
Aug 06, 2010	16.21	16.42	15.85	16.21	144,703	-0.24(-1.43%)
Aug 05, 2010	16.49	16.55	16.36	16.45	217,517	-0.14(-0.83%)
Aug 04, 2010	16.52	16.74	16.33	16.59	164,452	+0.12(+0.72%)
Aug 03, 2010	16.40	16.80	16.23	16.47	195,629	-0.07(-0.40%)

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.