Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.42	19.63	19.33	19.33	277,594	-0.29(-1.49%)
Dec 29, 2011	19.09	19.65	19.03	19.63	310,034	+0.61(+3.22%)
Dec 28, 2011	19.13	19.14	18.88	19.01	301,864	-0.17(-0.87%)
Dec 27, 2011	19.01	19.29	18.96	19.18	183,261	+0.13(+0.66%)
Dec 23, 2011	19.20	19.27	18.92	19.06	199,601	+0.13(+0.70%)
Dec 21, 2011	18.63	18.99	18.50	18.92	313,689	+0.23(+1.23%)
Dec 20, 2011	18.58	18.88	18.58	18.69	403,873	+0.43(+2.36%)
Dec 19, 2011	18.68	18.83	18.14	18.26	350,181	-0.31(-1.68%)
Dec 16, 2011	18.42	18.90	18.32	18.58	599,341	+0.27(+1.48%)
Dec 15, 2011	18.31	18.42	18.12	18.30	509,052	+0.24(+1.31%)
Dec 14, 2011	18.06	18.46	17.99	18.07	266,718	-0.12(-0.65%)
Dec 13, 2011	18.60	18.86	18.08	18.19	269,961	-0.24(-1.28%)
Dec 12, 2011	18.33	18.45	18.14	18.42	211,132	-0.17(-0.89%)
Dec 09, 2011	18.02	18.70	18.02	18.59	226,632	+0.69(+3.85%)
Dec 08, 2011	18.41	18.51	17.84	17.90	391,361	-0.74(-3.99%)
Dec 07, 2011	18.26	18.72	18.02	18.64	287,167	+0.21(+1.16%)
Dec 06, 2011	18.63	18.73	18.42	18.43	335,595	-0.25(-1.33%)
Dec 05, 2011	18.51	18.73	18.42	18.68	315,629	+0.42(+2.30%)
Dec 02, 2011	18.15	18.53	18.09	18.26	325,093	+0.36(+2.00%)
Dec 01, 2011	18.13	18.20	17.78	17.90	249,193	-0.30(-1.63%)
Nov 30, 2011	17.43	18.21	17.42	18.20	510,211	+1.38(+8.19%)
Nov 29, 2011	17.00	17.05	16.74	16.82	128,524	-0.16(-0.93%)
Nov 28, 2011	16.98	17.10	16.75	16.98	262,489	+0.53(+3.22%)
Nov 25, 2011	16.55	16.90	16.45	16.45	105,745	-0.12(-0.75%)
Nov 23, 2011	16.94	17.07	16.56	16.57	281,574	-0.53(-3.10%)
Nov 22, 2011	17.15	17.42	16.98	17.10	162,522	-0.07(-0.40%)
Nov 21, 2011	17.39	17.45	17.11	17.17	207,303	-0.52(-2.96%)
Nov 18, 2011	17.26	17.70	17.18	17.69	314,694	+0.45(+2.64%)
Nov 17, 2011	17.45	17.75	17.13	17.24	270,634	-0.20(-1.15%)
Nov 16, 2011	17.50	17.95	17.41	17.44	205,144	-0.28(-1.56%)
Nov 15, 2011	17.33	17.80	17.29	17.71	209,662	+0.28(+1.58%)
Nov 14, 2011	17.69	17.74	17.31	17.44	199,202	-0.34(-1.94%)
Nov 11, 2011	17.75	17.98	17.64	17.78	239,511	+0.23(+1.33%)
Nov 10, 2011	17.56	17.69	17.34	17.55	246,273	+0.33(+1.92%)
Nov 09, 2011	17.79	17.91	17.19	17.22	421,373	-1.06(-5.80%)
Nov 08, 2011	18.22	18.32	17.80	18.28	223,538	+0.18(+0.99%)
Nov 07, 2011	17.83	18.18	17.67	18.10	252,103	+0.19(+1.04%)
Nov 04, 2011	17.76	17.96	17.56	17.91	310,038	-0.09(-0.50%)
Nov 03, 2011	17.87	18.06	17.33	18.00	294,199	+0.39(+2.23%)
Nov 02, 2011	17.37	17.68	17.18	17.61	383,294	+0.63(+3.69%)
Nov 01, 2011	16.89	17.53	16.72	16.98	491,631	-0.62(-3.52%)
Oct 31, 2011	17.67	18.00	17.51	17.60	341,850	-0.36(-1.99%)
Oct 28, 2011	18.24	18.35	17.89	17.96	489,253	-0.35(-1.92%)
Oct 27, 2011	18.08	18.41	17.71	18.31	648,197	+0.89(+5.10%)
Oct 26, 2011	18.19	18.19	17.27	17.42	457,366	-0.03(-0.20%)
Oct 25, 2011	17.91	17.91	17.38	17.46	432,453	-0.56(-3.10%)
Oct 24, 2011	17.64	18.08	17.56	18.02	321,410	+0.40(+2.27%)
Oct 21, 2011	17.81	17.82	17.17	17.62	903,101	+0.11(+0.63%)
Oct 20, 2011	17.13	17.53	16.81	17.51	368,286	+0.45(+2.67%)
Oct 19, 2011	16.89	17.20	16.74	17.05	580,092	+0.14(+0.81%)
Oct 18, 2011	16.43	17.06	16.17	16.91	484,610	+0.73(+4.51%)
Oct 17, 2011	16.84	16.84	16.16	16.18	437,317	-0.73(-4.32%)
Oct 14, 2011	16.96	17.09	16.57	16.91	210,624	+0.12(+0.70%)
Oct 13, 2011	16.90	17.13	16.48	16.80	248,865	-0.33(-1.93%)
Oct 12, 2011	16.88	17.31	16.82	17.13	365,509	+0.32(+1.93%)
Oct 11, 2011	16.44	16.89	16.24	16.80	289,249	+0.19(+1.16%)
Oct 10, 2011	16.27	16.65	16.13	16.61	396,531	+0.72(+4.55%)
Oct 07, 2011	16.65	16.65	15.85	15.89	390,871	-0.68(-4.12%)
Oct 06, 2011	16.40	16.63	16.24	16.57	464,283	+0.25(+1.52%)
Oct 05, 2011	16.34	16.45	15.94	16.32	284,219	-0.03(-0.17%)
Oct 04, 2011	15.06	16.38	15.06	16.35	473,710	+1.17(+7.71%)

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.