Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.39	15.45	15.27	15.42	165,459	+0.01(+0.08%)
Nov 29, 2006	15.33	15.52	15.29	15.40	170,917	+0.19(+1.22%)
Nov 28, 2006	15.12	15.27	15.03	15.22	109,786	+0.08(+0.55%)
Nov 27, 2006	15.44	15.50	15.07	15.13	214,426	-0.37(-2.40%)
Nov 24, 2006	15.42	15.61	15.29	15.51	80,468	-0.01(-0.04%)
Nov 22, 2006	15.71	15.71	15.46	15.51	74,386	-0.16(-1.02%)
Nov 21, 2006	15.71	15.71	15.60	15.67	85,926	-0.04(-0.25%)
Nov 20, 2006	15.68	15.77	15.58	15.71	127,096	+0.01(+0.04%)
Nov 17, 2006	15.71	15.75	15.56	15.70	88,577	-0.01(-0.04%)
Nov 16, 2006	15.69	15.74	15.59	15.71	145,342	+0.13(+0.86%)
Nov 15, 2006	15.54	15.71	15.45	15.58	201,951	+0.00(+0.00%)
Nov 14, 2006	15.34	15.58	15.19	15.58	133,802	+0.23(+1.50%)
Nov 13, 2006	15.31	15.39	15.27	15.35	127,564	+0.04(+0.25%)
Nov 10, 2006	15.13	15.31	15.11	15.31	93,568	+0.15(+0.97%)
Nov 09, 2006	15.31	15.34	15.05	15.16	122,574	-0.14(-0.92%)
Nov 08, 2006	15.17	15.42	15.17	15.30	105,887	+0.04(+0.25%)
Nov 07, 2006	15.29	15.54	15.23	15.26	108,694	-0.05(-0.34%)
Nov 06, 2006	15.34	15.39	15.26	15.31	161,560	+0.07(+0.46%)
Nov 03, 2006	15.31	15.44	15.11	15.24	210,684	+0.01(+0.04%)
Nov 02, 2006	15.18	15.38	15.17	15.24	207,877	-0.04(-0.29%)

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.