Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.78	11.98	11.44	11.50	0	-0.08(-0.72%)
Jan 29, 2009	12.47	12.47	11.56	11.58	730,042	-1.01(-7.99%)
Jan 28, 2009	12.10	12.71	12.02	12.59	498,260	+0.72(+6.04%)
Jan 27, 2009	11.80	12.02	11.53	11.87	692,029	+0.10(+0.87%)
Jan 26, 2009	12.15	12.43	11.67	11.77	527,681	-0.33(-2.70%)
Jan 23, 2009	11.73	12.30	11.08	12.10	0	+0.28(+2.33%)
Jan 22, 2009	12.16	12.42	11.60	11.82	1,151,919	-0.64(-5.14%)
Jan 21, 2009	12.15	12.46	11.90	12.46	717,276	+0.44(+3.68%)
Jan 20, 2009	12.95	13.06	11.97	12.02	707,384	-1.15(-8.75%)
Jan 16, 2009	13.82	13.82	12.69	13.17	0	-0.52(-3.79%)
Jan 15, 2009	13.80	13.99	13.21	13.69	621,135	-0.08(-0.56%)
Jan 14, 2009	14.05	14.26	13.68	13.77	515,784	-0.51(-3.55%)
Jan 13, 2009	13.75	14.44	13.73	14.28	331,010	+0.44(+3.15%)
Jan 12, 2009	14.22	14.29	13.74	13.84	285,588	-0.34(-2.40%)
Jan 09, 2009	14.74	14.74	14.13	14.18	484,693	-0.51(-3.49%)
Jan 08, 2009	14.85	15.14	14.54	14.69	557,599	-0.13(-0.91%)
Jan 07, 2009	14.71	14.91	14.33	14.83	770,125	-0.03(-0.17%)
Jan 06, 2009	14.95	15.06	14.71	14.85	688,229	-0.15(-1.02%)
Jan 05, 2009	15.29	15.42	14.65	15.01	507,932	-0.28(-1.84%)
Jan 02, 2009	15.55	15.73	15.10	15.29	0	-0.34(-2.17%)
Jan 01, 2009	15.06	15.74	15.01	15.63	0	+0.00(+0.00%)
Dec 31, 2008	15.06	15.74	15.01	15.63	541,122	+0.44(+2.91%)
Dec 30, 2008	14.74	15.26	14.51	15.19	403,071	+0.56(+3.86%)
Dec 29, 2008	14.74	14.74	14.29	14.62	287,017	-0.12(-0.78%)
Dec 26, 2008	14.65	14.74	14.31	14.74	0	+0.18(+1.23%)
Dec 24, 2008	14.50	14.64	14.21	14.56	67,902	+0.06(+0.44%)
Dec 23, 2008	14.74	14.90	14.30	14.49	233,210	-0.21(-1.40%)
Dec 22, 2008	14.86	14.92	14.15	14.70	350,299	-0.04(-0.26%)
Dec 19, 2008	14.84	15.36	14.60	14.74	607,666	+0.09(+0.61%)
Dec 18, 2008	14.58	15.06	14.35	14.65	354,063	-0.08(-0.52%)
Dec 17, 2008	14.40	14.94	14.29	14.72	403,846	+0.04(+0.26%)
Dec 16, 2008	14.03	14.74	13.90	14.69	593,655	+0.96(+7.00%)
Dec 15, 2008	14.29	14.42	13.38	13.72	246,886	-0.56(-3.95%)
Dec 12, 2008	13.24	14.35	13.15	14.29	0	+0.62(+4.50%)
Dec 11, 2008	14.51	14.51	13.52	13.67	393,570	-1.11(-7.50%)
Dec 10, 2008	14.56	15.12	14.51	14.78	321,878	+0.44(+3.04%)
Dec 09, 2008	14.76	15.37	14.11	14.35	369,755	-0.70(-4.68%)
Dec 08, 2008	15.38	15.41	14.79	15.05	439,377	-0.12(-0.76%)
Dec 05, 2008	14.17	15.25	13.77	15.17	0	+0.69(+4.73%)
Dec 04, 2008	14.48	15.30	14.13	14.48	312,541	-0.21(-1.40%)
Dec 03, 2008	14.07	15.03	13.77	14.69	419,039	+0.24(+1.64%)
Dec 02, 2008	13.57	14.51	13.16	14.45	771,633	+1.18(+8.88%)
Dec 01, 2008	14.24	14.90	13.16	13.27	610,213	-1.51(-10.19%)
Nov 28, 2008	14.83	14.84	14.33	14.78	166,705	-0.09(-0.60%)
Nov 26, 2008	13.86	14.98	13.55	14.86	347,528	+0.60(+4.22%)
Nov 25, 2008	14.63	14.67	13.74	14.26	634,210	-0.13(-0.89%)
Nov 24, 2008	13.36	14.54	13.13	14.39	435,611	+1.08(+8.14%)
Nov 21, 2008	13.11	13.40	12.17	13.31	641,326	+0.73(+5.81%)
Nov 20, 2008	13.08	13.85	12.53	12.58	319,671	-0.54(-4.15%)
Nov 19, 2008	13.76	14.35	13.12	13.12	296,358	-0.81(-5.84%)
Nov 18, 2008	14.16	14.19	13.30	13.94	366,633	-0.16(-1.14%)
Nov 17, 2008	14.49	14.73	13.93	14.10	301,911	-0.51(-3.51%)
Nov 14, 2008	14.86	15.20	14.46	14.61	0	-0.60(-3.96%)
Nov 13, 2008	13.93	15.27	13.54	15.21	759,796	+1.45(+10.57%)
Nov 12, 2008	14.44	14.79	13.65	13.76	274,098	-0.98(-6.65%)
Nov 11, 2008	14.53	15.33	14.48	14.74	359,251	+0.03(+0.17%)
Nov 10, 2008	15.26	15.35	14.54	14.71	173,643	-0.31(-2.09%)
Nov 07, 2008	15.10	15.22	14.56	15.03	0	-0.01(-0.09%)
Nov 06, 2008	14.68	15.45	14.63	15.04	299,562	+0.17(+1.12%)
Nov 05, 2008	15.46	15.69	14.81	14.87	422,801	-0.85(-5.38%)
Nov 04, 2008	16.44	16.44	15.54	15.72	904,368	-0.64(-3.92%)

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.