Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.48	14.25	13.40	13.98	717,466	+0.31(+2.30%)
Jan 30, 2008	13.79	14.12	13.35	13.67	570,289	-0.25(-1.80%)
Jan 29, 2008	14.10	14.20	13.63	13.92	322,444	-0.23(-1.63%)
Jan 28, 2008	13.40	14.15	13.36	14.15	407,505	+0.75(+5.60%)
Jan 25, 2008	14.02	14.06	13.38	13.40	467,906	-0.54(-3.91%)
Jan 24, 2008	13.99	14.15	13.59	13.94	537,734	+0.17(+1.26%)
Jan 23, 2008	12.20	13.79	12.05	13.77	958,132	+1.21(+9.64%)
Jan 22, 2008	11.80	12.67	11.80	12.56	561,081	+0.25(+2.03%)
Jan 21, 2008	11.73	12.37	11.63	12.31	0	+0.00(+0.00%)
Jan 18, 2008	11.73	12.37	11.63	12.31	672,049	+0.64(+5.49%)
Jan 17, 2008	12.11	12.15	11.63	11.67	325,099	-0.42(-3.50%)
Jan 16, 2008	11.58	12.40	11.49	12.09	476,334	+0.50(+4.31%)
Jan 15, 2008	11.85	11.95	11.48	11.59	557,711	-0.48(-3.98%)
Jan 14, 2008	12.19	12.21	11.94	12.07	323,226	+0.03(+0.27%)
Jan 11, 2008	12.37	12.54	12.03	12.04	325,163	-0.37(-2.99%)
Jan 10, 2008	12.00	12.76	11.75	12.41	454,483	+0.35(+2.92%)
Jan 09, 2008	11.80	12.06	11.49	12.06	457,421	+0.24(+2.06%)
Jan 08, 2008	12.42	12.47	11.81	11.81	582,151	-0.53(-4.26%)
Jan 07, 2008	12.08	12.62	11.97	12.34	291,543	+0.38(+3.22%)
Jan 04, 2008	12.21	12.31	11.92	11.96	298,503	-0.40(-3.27%)
Jan 03, 2008	12.60	12.76	12.35	12.36	333,995	-0.22(-1.73%)
Jan 02, 2008	12.80	12.90	12.30	12.58	444,963	-0.15(-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.