Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	17.16	17.24	16.84	16.86	411,878	-0.23(-1.33%)
Jan 28, 2011	17.64	17.68	17.04	17.09	374,612	-0.55(-3.10%)
Jan 27, 2011	17.62	17.75	17.54	17.64	229,962	+0.01(+0.08%)
Jan 26, 2011	17.84	17.84	17.44	17.62	290,545	-0.21(-1.16%)
Jan 25, 2011	17.84	17.86	17.55	17.83	312,454	-0.09(-0.52%)
Jan 24, 2011	18.18	18.25	17.86	17.92	237,799	-0.23(-1.29%)
Jan 21, 2011	18.14	18.28	17.96	18.16	255,943	+0.05(+0.26%)
Jan 20, 2011	18.16	18.35	18.01	18.11	180,881	-0.14(-0.77%)
Jan 19, 2011	18.79	18.82	18.24	18.25	213,518	-0.61(-3.22%)
Jan 18, 2011	18.85	18.90	18.42	18.86	261,617	-0.05(-0.25%)
Jan 14, 2011	18.00	18.97	17.97	18.90	331,395	+0.89(+4.96%)
Jan 13, 2011	18.12	18.29	17.94	18.01	188,089	-0.07(-0.37%)
Jan 12, 2011	18.22	18.30	18.02	18.08	136,643	+0.04(+0.22%)
Jan 11, 2011	18.13	18.23	17.69	18.04	334,433	-0.01(-0.04%)
Jan 10, 2011	17.83	18.12	17.52	18.04	384,729	+0.20(+1.12%)
Jan 07, 2011	18.34	18.48	17.82	17.84	377,855	-0.41(-2.26%)
Jan 06, 2011	18.55	18.62	18.23	18.26	333,600	-0.26(-1.41%)
Jan 05, 2011	18.30	18.53	18.04	18.52	196,125	+0.22(+1.20%)
Jan 04, 2011	18.81	18.98	17.98	18.30	380,528	-0.55(-2.90%)
Jan 03, 2011	18.76	18.91	18.54	18.84	377,060	+0.32(+1.73%)
Dec 31, 2010	18.54	18.88	18.51	18.52	352,126	-0.09(-0.50%)
Dec 30, 2010	18.62	18.73	18.56	18.62	94,077	-0.01(-0.07%)
Dec 29, 2010	18.90	18.90	18.63	18.63	145,919	-0.18(-0.96%)
Dec 28, 2010	18.83	18.93	18.64	18.81	135,147	+0.04(+0.21%)
Dec 27, 2010	18.54	18.80	18.34	18.77	98,312	+0.17(+0.93%)
Dec 23, 2010	19.11	19.11	18.46	18.60	263,905	-0.47(-2.45%)
Dec 22, 2010	18.59	19.31	18.56	19.06	422,994	+0.53(+2.88%)
Dec 21, 2010	18.03	18.68	17.94	18.53	326,287	+0.58(+3.23%)
Dec 20, 2010	17.97	18.10	17.94	17.95	243,826	+0.01(+0.07%)
Dec 17, 2010	17.84	18.05	17.73	17.94	669,107	+0.17(+0.94%)
Dec 16, 2010	17.66	18.01	17.62	17.77	201,504	+0.16(+0.91%)
Dec 15, 2010	17.74	18.01	17.56	17.61	203,197	-0.14(-0.79%)
Dec 14, 2010	17.65	18.00	17.63	17.75	228,554	+0.15(+0.83%)
Dec 13, 2010	17.92	17.99	17.60	17.60	273,745	-0.12(-0.68%)
Dec 10, 2010	17.40	17.72	17.29	17.72	322,403	+0.38(+2.21%)
Dec 09, 2010	17.27	17.39	17.06	17.34	233,343	+0.22(+1.31%)
Dec 08, 2010	16.94	17.23	16.80	17.11	293,459	+0.24(+1.45%)
Dec 07, 2010	16.94	17.08	16.86	16.87	293,268	+0.07(+0.43%)
Dec 06, 2010	16.48	16.87	16.34	16.80	236,032	+0.28(+1.68%)
Dec 03, 2010	16.39	16.54	16.15	16.52	227,231	+0.06(+0.36%)
Dec 02, 2010	16.35	16.59	16.23	16.46	238,462	+0.17(+1.01%)
Dec 01, 2010	16.22	16.39	16.15	16.30	375,552	+0.38(+2.37%)
Nov 30, 2010	15.98	16.08	15.83	15.92	263,038	-0.18(-1.11%)
Nov 29, 2010	16.04	16.20	15.92	16.10	145,334	-0.03(-0.21%)
Nov 26, 2010	16.30	16.37	16.08	16.13	119,039	-0.25(-1.53%)
Nov 24, 2010	16.12	16.38	16.38	16.38	217,203	+0.43(+2.69%)
Nov 23, 2010	15.71	16.00	15.64	15.95	241,664	+0.11(+0.71%)
Nov 22, 2010	15.94	16.01	15.65	15.84	169,126	-0.18(-1.11%)
Nov 19, 2010	16.00	16.07	15.79	16.02	146,034	+0.01(+0.08%)
Nov 18, 2010	16.04	16.14	15.92	16.00	157,153	+0.17(+1.04%)
Nov 17, 2010	16.11	16.19	15.75	15.84	115,080	-0.27(-1.68%)
Nov 16, 2010	16.40	16.40	15.92	16.11	180,356	-0.36(-2.17%)
Nov 15, 2010	16.40	16.69	16.24	16.47	104,593	+0.19(+1.14%)
Nov 12, 2010	16.55	16.57	16.25	16.28	125,788	-0.35(-2.11%)
Nov 11, 2010	16.50	16.69	16.39	16.63	112,293	-0.03(-0.16%)
Nov 10, 2010	16.35	16.66	16.29	16.66	215,526	+0.36(+2.19%)
Nov 09, 2010	16.51	16.53	16.23	16.30	157,496	-0.17(-1.00%)
Nov 08, 2010	16.42	16.61	16.16	16.47	259,763	+0.02(+0.12%)
Nov 05, 2010	16.55	16.69	16.31	16.45	310,285	-0.07(-0.44%)
Nov 04, 2010	15.98	16.53	15.89	16.52	390,605	+0.71(+4.47%)
Nov 03, 2010	15.57	15.81	15.44	15.81	226,652	+0.28(+1.83%)
Nov 02, 2010	15.46	15.72	15.38	15.53	216,512	+0.19(+1.21%)

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.