Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.97	13.41	12.86	12.93	339,496	+0.06(+0.50%)
Nov 29, 2007	13.14	13.19	12.79	12.87	211,153	-0.33(-2.48%)
Nov 28, 2007	12.63	13.22	12.63	13.20	271,628	+0.68(+5.43%)
Nov 27, 2007	12.22	12.73	12.22	12.52	342,303	+0.44(+3.61%)
Nov 26, 2007	12.68	12.72	12.06	12.08	274,154	-0.65(-5.14%)
Nov 23, 2007	12.45	12.91	12.45	12.74	150,800	+0.42(+3.44%)
Nov 21, 2007	12.24	12.68	12.13	12.31	213,803	-0.03(-0.21%)
Nov 20, 2007	12.32	12.56	11.98	12.34	310,958	-0.01(-0.05%)
Nov 19, 2007	12.44	12.50	12.13	12.34	247,643	-0.25(-1.99%)
Nov 16, 2007	12.77	12.88	12.35	12.59	296,922	-0.18(-1.41%)
Nov 15, 2007	12.83	12.92	12.53	12.77	404,370	-0.13(-0.99%)
Nov 14, 2007	13.21	13.40	12.80	12.90	235,167	-0.25(-1.90%)
Nov 13, 2007	12.65	13.21	12.65	13.15	257,312	+0.51(+4.01%)
Nov 12, 2007	12.38	12.87	12.38	12.65	346,202	+0.20(+1.60%)
Nov 09, 2007	12.12	12.63	11.80	12.45	387,527	+0.16(+1.30%)
Nov 08, 2007	11.98	12.34	11.68	12.29	398,912	+0.42(+3.51%)
Nov 07, 2007	12.58	12.63	11.83	11.87	312,361	-0.92(-7.17%)
Nov 06, 2007	12.23	12.80	12.04	12.79	247,019	+0.62(+5.11%)
Nov 05, 2007	12.13	12.31	11.99	12.16	285,694	-0.18(-1.45%)
Nov 02, 2007	12.66	12.66	12.15	12.34	343,706	-0.15(-1.23%)
Nov 01, 2007	13.13	13.22	12.45	12.50	364,915	-0.91(-6.79%)
Oct 31, 2007	13.40	13.62	13.20	13.41	322,498	+0.04(+0.29%)
Oct 30, 2007	13.25	13.63	13.25	13.37	396,416	-0.01(-0.05%)
Oct 29, 2007	13.41	13.53	13.15	13.38	247,331	+0.06(+0.43%)
Oct 26, 2007	13.01	13.41	12.83	13.32	330,607	+0.46(+3.54%)
Oct 25, 2007	12.74	13.16	12.63	12.86	437,742	+0.21(+1.62%)
Oct 24, 2007	12.40	12.72	12.11	12.66	361,952	+0.19(+1.49%)
Oct 23, 2007	11.98	12.65	11.89	12.47	391,270	+0.53(+4.46%)
Oct 22, 2007	11.47	11.97	11.35	11.94	214,271	+0.39(+3.39%)
Oct 19, 2007	12.02	12.02	11.55	11.55	389,555	-0.49(-4.10%)
Oct 18, 2007	12.07	12.22	11.98	12.04	174,816	-0.13(-1.11%)
Oct 17, 2007	12.26	12.42	12.00	12.18	217,545	-0.04(-0.32%)
Oct 16, 2007	12.61	12.61	12.22	12.22	173,256	-0.40(-3.15%)
Oct 15, 2007	12.85	12.89	12.56	12.61	230,801	-0.28(-2.19%)
Oct 12, 2007	12.81	13.01	12.80	12.90	150,020	+0.08(+0.60%)
Oct 11, 2007	13.15	13.25	12.82	12.82	212,711	-0.26(-1.96%)
Oct 10, 2007	13.15	13.15	12.97	13.07	118,831	-0.06(-0.44%)
Oct 09, 2007	13.06	13.19	12.95	13.13	212,399	+0.09(+0.69%)
Oct 08, 2007	13.30	13.35	13.04	13.04	167,019	-0.31(-2.31%)
Oct 05, 2007	13.22	13.47	13.22	13.35	156,258	+0.22(+1.66%)
Oct 04, 2007	13.08	13.22	13.07	13.13	64,562	+0.08(+0.59%)
Oct 03, 2007	13.09	13.22	12.97	13.06	152,671	-0.06(-0.49%)
Oct 02, 2007	12.84	13.18	12.84	13.12	152,983	+0.26(+2.05%)
Oct 01, 2007	12.46	12.93	12.46	12.86	169,826	+0.34(+2.71%)
Sep 28, 2007	12.74	12.76	12.48	12.52	189,163	-0.25(-1.96%)
Sep 27, 2007	12.81	12.88	12.65	12.77	76,102	-0.01(-0.10%)
Sep 26, 2007	12.79	12.98	12.68	12.78	78,909	+0.04(+0.35%)
Sep 25, 2007	12.63	12.79	12.56	12.74	247,799	+0.01(+0.10%)
Sep 24, 2007	12.91	12.97	12.68	12.72	211,931	-0.21(-1.64%)
Sep 21, 2007	13.29	13.36	12.84	12.93	448,971	-0.23(-1.75%)
Sep 20, 2007	13.51	13.51	13.00	13.16	235,635	-0.33(-2.47%)
Sep 19, 2007	13.37	13.61	13.36	13.50	330,763	+0.19(+1.40%)
Sep 18, 2007	12.72	13.37	12.57	13.31	449,594	+0.64(+5.06%)
Sep 17, 2007	12.60	12.74	12.45	12.67	452,089	+0.01(+0.05%)
Sep 14, 2007	12.39	12.66	12.32	12.66	138,168	+0.11(+0.87%)
Sep 13, 2007	12.61	12.74	12.33	12.56	145,810	+0.01(+0.05%)
Sep 12, 2007	12.62	12.67	12.43	12.55	141,443	-0.15(-1.21%)
Sep 11, 2007	12.50	12.74	12.41	12.70	229,865	+0.24(+1.90%)
Sep 10, 2007	12.64	12.70	12.15	12.47	335,129	-0.08(-0.61%)
Sep 07, 2007	12.54	12.70	12.47	12.54	225,031	-0.22(-1.76%)
Sep 06, 2007	12.79	12.91	12.54	12.77	155,479	-0.01(-0.05%)
Sep 05, 2007	12.84	12.95	12.63	12.77	236,727	-0.18(-1.39%)

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.