Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	20.68	20.79	20.54	20.55	441,602	-0.12(-0.56%)
Jan 30, 2013	20.84	20.84	20.55	20.67	291,738	-0.21(-1.00%)
Jan 29, 2013	20.76	20.88	20.73	20.88	286,398	+0.07(+0.35%)
Jan 28, 2013	20.70	20.88	20.60	20.80	327,592	+0.14(+0.70%)
Jan 25, 2013	20.77	20.84	20.46	20.66	430,075	+0.09(+0.46%)
Jan 24, 2013	20.51	20.96	20.34	20.56	379,307	+0.13(+0.64%)
Jan 23, 2013	20.91	20.97	20.27	20.43	257,902	-0.39(-1.88%)
Jan 22, 2013	20.63	20.91	20.51	20.83	289,781	+0.21(+1.02%)
Jan 18, 2013	20.52	20.69	20.24	20.62	281,897	+0.14(+0.71%)
Jan 17, 2013	20.29	20.52	20.24	20.47	136,097	+0.28(+1.40%)
Jan 16, 2013	20.25	20.26	20.09	20.19	215,238	-0.15(-0.75%)
Jan 15, 2013	20.12	20.37	20.12	20.34	138,658	+0.16(+0.79%)
Jan 14, 2013	19.99	20.18	19.86	20.18	226,910	+0.21(+1.05%)
Jan 11, 2013	20.35	20.35	19.75	19.97	481,885	-0.35(-1.74%)
Jan 10, 2013	20.51	20.51	20.30	20.33	188,961	-0.04(-0.21%)
Jan 09, 2013	20.43	20.49	20.25	20.37	153,783	-0.01(-0.07%)
Jan 08, 2013	20.43	20.43	20.23	20.38	160,880	-0.04(-0.21%)
Jan 07, 2013	20.59	20.61	20.33	20.43	199,206	-0.22(-1.09%)
Jan 04, 2013	20.77	20.82	20.62	20.65	221,937	-0.02(-0.10%)
Jan 03, 2013	20.54	20.71	20.28	20.67	307,035	+0.16(+0.78%)
Jan 02, 2013	20.13	20.53	20.06	20.51	353,312	+0.75(+3.77%)
Dec 31, 2012	19.51	19.80	19.39	19.77	167,835	+0.30(+1.52%)
Dec 28, 2012	19.46	19.72	19.35	19.47	131,802	-0.12(-0.63%)
Dec 27, 2012	19.54	19.63	19.27	19.60	183,490	+0.01(+0.04%)
Dec 26, 2012	19.74	19.79	19.54	19.59	138,210	-0.15(-0.77%)
Dec 24, 2012	19.73	19.81	19.64	19.74	49,905	-0.07(-0.36%)
Dec 21, 2012	19.81	20.01	19.70	19.81	745,949	-0.17(-0.87%)
Dec 20, 2012	19.82	20.07	19.77	19.99	145,259	+0.17(+0.88%)
Dec 19, 2012	19.91	20.03	19.74	19.81	147,425	-0.04(-0.22%)
Dec 18, 2012	19.50	19.86	19.49	19.86	170,162	+0.35(+1.78%)
Dec 17, 2012	19.06	19.51	18.97	19.51	220,118	+0.51(+2.70%)
Dec 14, 2012	19.12	19.15	18.97	18.99	207,310	-0.11(-0.57%)
Dec 13, 2012	19.46	19.46	19.01	19.10	258,389	-0.35(-1.82%)
Dec 12, 2012	19.85	19.85	19.42	19.46	153,781	-0.23(-1.18%)
Dec 11, 2012	19.60	19.78	19.59	19.69	124,956	+0.13(+0.66%)
Dec 10, 2012	19.48	19.61	19.41	19.56	116,551	+0.09(+0.44%)
Dec 07, 2012	19.67	19.68	19.37	19.47	99,872	-0.15(-0.77%)
Dec 06, 2012	19.53	19.69	19.28	19.62	243,759	+0.13(+0.66%)
Dec 05, 2012	19.22	19.56	19.22	19.50	196,220	+0.17(+0.89%)
Dec 04, 2012	19.42	19.52	19.27	19.32	271,272	+0.06(+0.33%)
Nov 30, 2012	19.45	19.45	19.04	19.26	339,383	-0.13(-0.67%)
Nov 29, 2012	19.36	19.51	19.19	19.39	165,845	+0.18(+0.93%)
Nov 28, 2012	19.13	19.22	18.74	19.21	137,990	+0.06(+0.30%)
Nov 27, 2012	19.36	19.42	19.10	19.15	153,750	-0.24(-1.26%)
Nov 26, 2012	19.14	19.40	19.14	19.40	146,759	+0.12(+0.63%)
Nov 23, 2012	19.02	19.27	18.96	19.27	79,774	+0.35(+1.86%)
Nov 21, 2012	18.99	19.04	18.79	18.92	66,653	+0.01(+0.08%)
Nov 20, 2012	18.78	19.04	18.72	18.91	116,641	+0.04(+0.19%)
Nov 19, 2012	18.79	18.89	18.62	18.87	168,042	+0.29(+1.54%)
Nov 16, 2012	18.44	18.62	18.33	18.59	260,961	+0.09(+0.46%)
Nov 15, 2012	18.34	18.61	18.27	18.50	211,357	+0.11(+0.62%)
Nov 14, 2012	18.72	18.76	18.30	18.39	174,407	-0.26(-1.38%)
Nov 13, 2012	18.79	18.95	18.64	18.64	73,542	-0.22(-1.18%)
Nov 12, 2012	18.92	19.01	18.75	18.87	61,556	+0.01(+0.08%)
Nov 09, 2012	18.83	19.15	18.71	18.85	104,736	+0.01(+0.08%)
Nov 08, 2012	18.99	19.12	18.83	18.84	209,412	-0.14(-0.72%)
Nov 07, 2012	19.54	19.54	18.94	18.97	180,628	-0.73(-3.71%)
Nov 06, 2012	19.50	19.76	19.40	19.70	82,671	+0.30(+1.55%)
Nov 05, 2012	19.43	19.47	19.19	19.40	124,422	-0.01(-0.04%)
Nov 02, 2012	20.02	20.04	19.41	19.41	173,947	-0.47(-2.34%)

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.