Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	12.00	12.00	11.64	11.72	255,726	-0.26(-2.14%)
Sep 29, 2009	12.09	12.22	11.79	11.97	186,939	-0.07(-0.59%)
Sep 28, 2009	11.82	12.12	11.77	12.04	181,891	+0.25(+2.12%)
Sep 25, 2009	11.74	11.79	11.52	11.79	332,127	+0.03(+0.22%)
Sep 24, 2009	12.02	12.06	11.46	11.77	324,144	-0.17(-1.40%)
Sep 23, 2009	12.07	12.14	11.93	11.93	234,643	-0.16(-1.33%)
Sep 22, 2009	12.07	12.14	11.81	12.09	257,881	+0.14(+1.18%)
Sep 21, 2009	12.00	12.08	11.81	11.95	199,406	-0.12(-1.01%)
Sep 18, 2009	12.19	12.19	11.82	12.07	303,279	-0.03(-0.21%)
Sep 17, 2009	12.46	12.57	12.00	12.10	250,288	-0.29(-2.33%)
Sep 16, 2009	12.11	12.74	12.07	12.39	303,988	+0.36(+2.99%)
Sep 15, 2009	11.79	12.15	11.59	12.03	258,213	+0.22(+1.85%)
Sep 14, 2009	11.69	11.84	11.61	11.81	124,631	+0.06(+0.49%)
Sep 11, 2009	11.71	11.97	11.58	11.75	225,329	+0.02(+0.16%)
Sep 10, 2009	11.72	11.74	11.49	11.73	204,960	+0.10(+0.83%)
Sep 09, 2009	11.50	11.83	11.45	11.64	266,912	+0.10(+0.83%)
Sep 08, 2009	11.54	11.66	11.39	11.54	134,505	+0.06(+0.56%)
Sep 04, 2009	11.38	11.61	11.27	11.48	453,282	+0.21(+1.88%)
Sep 03, 2009	11.00	11.28	10.99	11.27	212,348	+0.35(+3.23%)
Sep 02, 2009	11.17	11.30	10.89	10.91	182,016	-0.32(-2.85%)
Sep 01, 2009	11.35	11.67	10.95	11.23	393,987	-0.20(-1.74%)
Aug 31, 2009	11.53	11.64	11.23	11.43	270,299	-0.17(-1.49%)
Aug 28, 2009	11.74	11.76	11.39	11.61	164,023	-0.06(-0.55%)
Aug 27, 2009	11.86	11.86	11.39	11.67	214,182	-0.22(-1.83%)
Aug 26, 2009	11.79	12.12	11.76	11.89	276,503	+0.15(+1.26%)
Aug 25, 2009	11.78	11.98	11.67	11.74	418,840	+0.08(+0.66%)
Aug 24, 2009	11.86	11.99	11.56	11.66	226,693	-0.23(-1.94%)
Aug 21, 2009	11.86	12.02	11.80	11.90	426,363	+0.21(+1.76%)
Aug 20, 2009	11.56	11.82	11.50	11.69	214,101	+0.09(+0.77%)
Aug 19, 2009	11.27	11.64	11.11	11.60	241,369	+0.22(+1.92%)
Aug 18, 2009	11.29	11.54	11.25	11.38	354,953	+0.12(+1.08%)
Aug 17, 2009	11.90	12.02	11.25	11.26	851,575	-0.89(-7.29%)
Aug 14, 2009	12.47	12.51	11.92	12.15	359,164	-0.35(-2.82%)
Aug 13, 2009	12.58	12.82	12.29	12.50	196,218	-0.12(-0.92%)
Aug 12, 2009	12.41	12.71	12.31	12.61	302,006	+0.18(+1.44%)
Aug 11, 2009	12.82	13.04	12.12	12.43	269,231	-0.51(-3.96%)
Aug 10, 2009	12.63	12.98	12.58	12.95	380,619	+0.32(+2.54%)
Aug 07, 2009	12.27	12.82	12.27	12.63	675,511	+0.49(+4.07%)
Aug 06, 2009	12.48	12.79	12.02	12.13	376,516	-0.26(-2.07%)
Aug 05, 2009	12.34	12.52	12.23	12.39	316,405	+0.05(+0.42%)
Aug 04, 2009	11.75	12.40	11.61	12.34	297,467	+0.48(+4.06%)
Aug 03, 2009	11.84	11.92	11.65	11.86	212,881	+0.23(+1.99%)
Jul 31, 2009	11.68	11.82	11.51	11.63	449,488	-0.15(-1.25%)
Jul 30, 2009	11.49	11.86	11.42	11.77	323,170	+0.38(+3.38%)
Jul 29, 2009	11.44	11.47	11.23	11.39	301,942	-0.11(-0.95%)
Jul 28, 2009	11.20	11.64	11.16	11.50	435,873	+0.23(+2.05%)
Jul 27, 2009	11.04	11.35	10.95	11.27	403,149	+0.31(+2.81%)
Jul 24, 2009	10.72	10.97	10.22	10.96	1,341	+0.19(+1.73%)
Jul 23, 2009	9.760	10.80	9.619	10.77	690,047	+1.09(+11.26%)
Jul 22, 2009	9.497	9.862	9.465	9.683	255,690	+0.11(+1.14%)
Jul 21, 2009	9.978	9.978	9.458	9.574	288,874	-0.32(-3.24%)
Jul 20, 2009	9.555	10.02	9.462	9.894	607,863	+0.47(+4.97%)
Jul 17, 2009	9.843	10.01	9.407	9.426	473,741	-0.38(-3.92%)
Jul 16, 2009	9.933	9.984	9.503	9.811	378,024	-0.26(-2.55%)
Jul 15, 2009	9.734	10.10	9.734	10.07	505,963	+0.49(+5.09%)
Jul 14, 2009	9.715	9.737	9.522	9.580	389,642	-0.15(-1.52%)
Jul 13, 2009	9.401	9.734	9.401	9.728	395,160	+0.48(+5.20%)
Jul 10, 2009	9.356	9.433	9.112	9.247	364,692	-0.12(-1.30%)
Jul 09, 2009	9.580	9.785	9.343	9.369	370,943	-0.13(-1.35%)
Jul 08, 2009	9.439	9.747	9.298	9.497	537,955	+0.15(+1.58%)
Jul 07, 2009	9.151	9.510	9.144	9.349	510,768	+0.23(+2.53%)
Jul 06, 2009	9.131	9.138	8.836	9.118	479,977	+0.01(+0.07%)
Jul 02, 2009	9.362	9.471	9.042	9.112	494,362	-0.38(-4.05%)

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.