Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.96	13.40	12.85	12.92	339,770	+0.06(+0.50%)
Nov 29, 2007	13.13	13.18	12.78	12.86	211,324	-0.33(-2.48%)
Nov 28, 2007	12.62	13.21	12.62	13.19	271,847	+0.68(+5.43%)
Nov 27, 2007	12.21	12.72	12.21	12.51	342,579	+0.44(+3.61%)
Nov 26, 2007	12.67	12.71	12.05	12.07	274,375	-0.65(-5.14%)
Nov 23, 2007	12.44	12.90	12.44	12.72	150,922	+0.42(+3.44%)
Nov 21, 2007	12.23	12.67	12.12	12.30	213,975	-0.03(-0.21%)
Nov 20, 2007	12.31	12.55	11.97	12.33	311,209	-0.01(-0.05%)
Nov 19, 2007	12.43	12.49	12.12	12.33	247,843	-0.25(-1.99%)
Nov 16, 2007	12.76	12.87	12.34	12.58	297,162	-0.18(-1.41%)
Nov 15, 2007	12.82	12.91	12.52	12.76	404,696	-0.13(-0.99%)
Nov 14, 2007	13.20	13.38	12.79	12.89	235,357	-0.25(-1.90%)
Nov 13, 2007	12.64	13.20	12.64	13.14	257,520	+0.51(+4.01%)
Nov 12, 2007	12.37	12.86	12.37	12.64	346,481	+0.20(+1.60%)
Nov 09, 2007	12.11	12.62	11.79	12.44	387,840	+0.16(+1.30%)
Nov 08, 2007	11.98	12.33	11.67	12.28	399,234	+0.42(+3.51%)
Nov 07, 2007	12.57	12.62	11.82	11.86	312,613	-0.92(-7.17%)
Nov 06, 2007	12.22	12.79	12.03	12.78	247,219	+0.62(+5.11%)
Nov 05, 2007	12.12	12.30	11.98	12.15	285,925	-0.18(-1.45%)
Nov 02, 2007	12.65	12.65	12.14	12.33	343,984	-0.15(-1.23%)

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.