Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.43	18.21	17.42	18.20	510,211	+1.38(+8.19%)
Nov 29, 2011	17.00	17.05	16.74	16.82	128,524	-0.16(-0.93%)
Nov 28, 2011	16.98	17.10	16.75	16.98	262,489	+0.53(+3.22%)
Nov 25, 2011	16.55	16.90	16.45	16.45	105,745	-0.12(-0.75%)
Nov 23, 2011	16.94	17.07	16.56	16.57	281,574	-0.53(-3.10%)
Nov 22, 2011	17.15	17.42	16.98	17.10	162,522	-0.07(-0.40%)
Nov 21, 2011	17.39	17.45	17.11	17.17	207,303	-0.52(-2.96%)
Nov 18, 2011	17.26	17.70	17.18	17.69	314,694	+0.45(+2.64%)
Nov 17, 2011	17.45	17.75	17.13	17.24	270,634	-0.20(-1.15%)
Nov 16, 2011	17.50	17.95	17.41	17.44	205,144	-0.28(-1.56%)
Nov 15, 2011	17.33	17.80	17.29	17.71	209,662	+0.28(+1.58%)
Nov 14, 2011	17.69	17.74	17.31	17.44	199,202	-0.34(-1.94%)
Nov 11, 2011	17.75	17.98	17.64	17.78	239,511	+0.23(+1.33%)
Nov 10, 2011	17.56	17.69	17.34	17.55	246,273	+0.33(+1.92%)
Nov 09, 2011	17.79	17.91	17.19	17.22	421,373	-1.06(-5.80%)
Nov 08, 2011	18.22	18.32	17.80	18.28	223,538	+0.18(+0.99%)
Nov 07, 2011	17.83	18.18	17.67	18.10	252,103	+0.19(+1.04%)
Nov 04, 2011	17.76	17.96	17.56	17.91	310,038	-0.09(-0.50%)
Nov 03, 2011	17.87	18.06	17.33	18.00	294,199	+0.39(+2.23%)
Nov 02, 2011	17.37	17.68	17.18	17.61	383,294	+0.63(+3.69%)
Nov 01, 2011	16.89	17.53	16.72	16.98	491,631	-0.62(-3.52%)
Oct 31, 2011	17.67	18.00	17.51	17.60	341,850	-0.36(-1.99%)
Oct 28, 2011	18.24	18.35	17.89	17.96	489,253	-0.35(-1.92%)
Oct 27, 2011	18.08	18.41	17.71	18.31	648,197	+0.89(+5.10%)
Oct 26, 2011	18.19	18.19	17.27	17.42	457,366	-0.03(-0.20%)
Oct 25, 2011	17.91	17.91	17.38	17.46	432,453	-0.56(-3.10%)
Oct 24, 2011	17.64	18.08	17.56	18.02	321,410	+0.40(+2.27%)
Oct 21, 2011	17.81	17.82	17.17	17.62	903,101	+0.11(+0.63%)
Oct 20, 2011	17.13	17.53	16.81	17.51	368,286	+0.45(+2.67%)
Oct 19, 2011	16.89	17.20	16.74	17.05	580,092	+0.14(+0.81%)
Oct 18, 2011	16.43	17.06	16.17	16.91	484,610	+0.73(+4.51%)
Oct 17, 2011	16.84	16.84	16.16	16.18	437,317	-0.73(-4.32%)
Oct 14, 2011	16.96	17.09	16.57	16.91	210,624	+0.12(+0.70%)
Oct 13, 2011	16.90	17.13	16.48	16.80	248,865	-0.33(-1.93%)
Oct 12, 2011	16.88	17.31	16.82	17.13	365,509	+0.32(+1.93%)
Oct 11, 2011	16.44	16.89	16.24	16.80	289,249	+0.19(+1.16%)
Oct 10, 2011	16.27	16.65	16.13	16.61	396,531	+0.72(+4.55%)
Oct 07, 2011	16.65	16.65	15.85	15.89	390,871	-0.68(-4.12%)
Oct 06, 2011	16.40	16.63	16.24	16.57	464,283	+0.25(+1.52%)
Oct 05, 2011	16.34	16.45	15.94	16.32	284,219	-0.03(-0.17%)
Oct 04, 2011	15.06	16.38	15.06	16.35	473,710	+1.17(+7.71%)
Oct 03, 2011	15.53	15.93	15.17	15.18	577,463	-0.45(-2.86%)
Sep 30, 2011	15.76	16.14	15.60	15.63	309,504	-0.38(-2.37%)
Sep 29, 2011	15.92	16.10	15.50	16.01	309,567	+0.50(+3.20%)
Sep 28, 2011	16.14	16.21	15.50	15.51	320,438	-0.61(-3.76%)
Sep 27, 2011	16.30	16.49	15.92	16.12	509,028	+0.06(+0.39%)
Sep 26, 2011	15.67	16.10	15.48	16.05	347,474	+0.59(+3.83%)
Sep 23, 2011	15.43	15.68	15.28	15.46	347,381	+0.04(+0.27%)
Sep 22, 2011	15.50	15.70	14.92	15.42	817,279	+0.23(+1.50%)
Sep 21, 2011	16.02	16.15	15.15	15.19	600,613	-0.87(-5.44%)
Sep 20, 2011	16.19	16.51	16.07	16.07	477,588	-0.10(-0.60%)
Sep 19, 2011	16.23	16.38	16.03	16.16	329,417	-0.36(-2.17%)
Sep 16, 2011	16.57	16.60	16.07	16.52	1,511,629	+0.07(+0.42%)
Sep 15, 2011	16.22	16.49	15.99	16.45	350,773	+0.37(+2.31%)
Sep 14, 2011	15.90	16.28	15.58	16.08	378,414	+0.33(+2.10%)
Sep 13, 2011	15.44	16.00	15.41	15.75	456,939	+0.41(+2.65%)
Sep 12, 2011	15.28	15.58	15.02	15.34	874,552	-0.10(-0.66%)
Sep 09, 2011	15.82	15.98	15.28	15.45	641,340	-0.52(-3.24%)
Sep 08, 2011	16.58	16.71	15.94	15.96	374,695	-0.76(-4.52%)
Sep 07, 2011	16.29	16.90	16.19	16.72	645,605	+0.74(+4.64%)
Sep 06, 2011	15.53	16.04	15.49	15.98	382,836	-0.01(-0.04%)
Sep 02, 2011	16.08	16.45	15.95	15.98	498,598	-0.48(-2.93%)

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.