Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.38	15.44	15.26	15.40	165,593	+0.01(+0.08%)
Nov 29, 2006	15.32	15.51	15.27	15.39	171,055	+0.19(+1.22%)
Nov 28, 2006	15.11	15.26	15.02	15.20	109,875	+0.08(+0.55%)
Nov 27, 2006	15.43	15.49	15.06	15.12	214,600	-0.37(-2.40%)
Nov 24, 2006	15.41	15.60	15.28	15.49	80,533	-0.01(-0.04%)
Nov 22, 2006	15.70	15.70	15.45	15.50	74,446	-0.16(-1.02%)
Nov 21, 2006	15.70	15.70	15.59	15.66	85,996	-0.04(-0.24%)
Nov 20, 2006	15.67	15.76	15.56	15.70	127,199	+0.01(+0.04%)
Nov 17, 2006	15.70	15.74	15.55	15.69	88,649	-0.01(-0.04%)
Nov 16, 2006	15.68	15.72	15.58	15.70	145,459	+0.13(+0.86%)
Nov 15, 2006	15.53	15.70	15.44	15.56	202,114	+0.00(+0.00%)
Nov 14, 2006	15.33	15.57	15.18	15.56	133,910	+0.23(+1.50%)
Nov 13, 2006	15.30	15.38	15.26	15.33	127,667	+0.04(+0.25%)
Nov 10, 2006	15.12	15.30	15.10	15.29	93,643	+0.15(+0.97%)
Nov 09, 2006	15.30	15.33	15.04	15.15	122,673	-0.14(-0.92%)
Nov 08, 2006	15.16	15.40	15.15	15.29	105,973	+0.04(+0.25%)
Nov 07, 2006	15.28	15.53	15.22	15.25	108,782	-0.05(-0.34%)
Nov 06, 2006	15.33	15.38	15.25	15.30	161,691	+0.07(+0.46%)
Nov 03, 2006	15.30	15.43	15.10	15.23	210,854	+0.01(+0.04%)
Nov 02, 2006	15.17	15.37	15.15	15.22	208,044	-0.04(-0.29%)
Nov 01, 2006	15.88	15.88	15.24	15.27	356,314	-0.65(-4.10%)
Oct 31, 2006	15.59	16.09	15.47	15.92	718,558	+0.30(+1.93%)
Oct 30, 2006	14.93	15.66	14.86	15.62	552,653	+0.68(+4.54%)
Oct 27, 2006	14.99	15.04	14.80	14.94	110,811	-0.12(-0.77%)
Oct 26, 2006	15.03	15.06	14.83	15.06	140,309	+0.13(+0.90%)
Oct 25, 2006	14.79	14.94	14.72	14.92	259,392	+0.01(+0.09%)
Oct 24, 2006	14.80	14.93	14.35	14.91	686,095	+0.25(+1.70%)
Oct 23, 2006	14.78	14.83	14.60	14.66	305,434	-0.17(-1.12%)
Oct 20, 2006	15.05	15.05	14.79	14.83	95,516	-0.17(-1.11%)
Oct 19, 2006	14.92	14.99	14.87	14.99	133,754	+0.08(+0.52%)
Oct 18, 2006	14.97	15.03	14.86	14.92	112,372	+0.05(+0.34%)
Oct 17, 2006	14.94	14.94	14.63	14.86	101,603	-0.12(-0.77%)
Oct 16, 2006	14.89	14.98	14.80	14.98	118,771	+0.10(+0.65%)
Oct 13, 2006	14.89	14.90	14.79	14.88	86,152	+0.02(+0.13%)
Oct 12, 2006	14.72	14.87	14.64	14.86	127,667	+0.22(+1.53%)
Oct 11, 2006	14.69	14.70	14.47	14.64	166,373	-0.04(-0.31%)
Oct 10, 2006	14.76	14.84	14.59	14.69	129,696	-0.06(-0.43%)
Oct 09, 2006	14.65	14.75	14.44	14.75	121,892	+0.07(+0.48%)
Oct 06, 2006	14.62	14.72	14.40	14.68	160,286	+0.06(+0.44%)
Oct 05, 2006	14.51	14.65	14.47	14.62	140,309	+0.16(+1.11%)
Oct 04, 2006	14.15	14.48	14.11	14.45	187,911	+0.28(+1.99%)
Oct 03, 2006	14.06	14.31	13.96	14.17	131,725	+0.10(+0.68%)
Oct 02, 2006	14.22	14.22	14.02	14.08	153,419	-0.12(-0.86%)
Sep 29, 2006	14.58	14.58	14.20	14.20	141,089	-0.37(-2.55%)
Sep 28, 2006	14.60	14.63	14.41	14.57	108,002	+0.01(+0.04%)
Sep 27, 2006	14.38	14.58	14.38	14.56	141,089	+0.15(+1.02%)
Sep 26, 2006	14.42	14.56	14.36	14.42	111,748	+0.00(+0.00%)
Sep 25, 2006	14.15	14.47	14.00	14.42	162,315	+0.31(+2.18%)
Sep 22, 2006	14.22	14.22	13.95	14.11	129,540	-0.16(-1.12%)
Sep 21, 2006	14.33	14.49	14.22	14.27	191,813	-0.04(-0.31%)
Sep 20, 2006	14.22	14.38	14.18	14.31	162,315	+0.18(+1.27%)
Sep 19, 2006	14.17	14.17	13.78	14.13	165,281	-0.04(-0.27%)
Sep 18, 2006	14.14	14.19	13.95	14.17	204,299	+0.14(+1.00%)
Sep 15, 2006	14.17	14.22	13.95	14.03	422,801	-0.03(-0.23%)
Sep 14, 2006	14.23	14.33	14.00	14.06	207,732	-0.19(-1.35%)
Sep 13, 2006	14.27	14.33	14.15	14.26	187,131	-0.08(-0.54%)
Sep 12, 2006	13.92	14.35	13.92	14.33	115,805	+0.39(+2.80%)
Sep 11, 2006	13.85	13.97	13.80	13.94	73,666	+0.01(+0.05%)
Sep 08, 2006	14.01	14.07	13.88	13.94	81,313	-0.01(-0.09%)
Sep 07, 2006	13.94	14.17	13.92	13.95	133,286	-0.04(-0.32%)
Sep 06, 2006	14.18	14.23	13.97	13.99	109,250	-0.25(-1.75%)
Sep 05, 2006	13.94	14.26	13.94	14.24	151,858	+0.30(+2.16%)

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.