Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.79	11.99	11.45	11.51	0	-0.08(-0.72%)
Jan 29, 2009	12.48	12.48	11.57	11.59	729,453	-1.01(-7.99%)
Jan 28, 2009	12.11	12.72	12.03	12.60	497,858	+0.72(+6.04%)
Jan 27, 2009	11.81	12.03	11.54	11.88	691,471	+0.10(+0.87%)
Jan 26, 2009	12.16	12.44	11.68	11.78	527,256	-0.33(-2.70%)
Jan 23, 2009	11.73	12.31	11.09	12.11	0	+0.28(+2.33%)
Jan 22, 2009	12.17	12.43	11.61	11.83	1,150,990	-0.64(-5.14%)
Jan 21, 2009	12.16	12.47	11.91	12.47	716,697	+0.44(+3.68%)
Jan 20, 2009	12.96	13.07	11.98	12.03	706,813	-1.15(-8.76%)
Jan 16, 2009	13.83	13.83	12.70	13.18	0	-0.52(-3.79%)
Jan 15, 2009	13.81	14.00	13.22	13.70	620,634	-0.08(-0.56%)
Jan 14, 2009	14.06	14.27	13.69	13.78	515,368	-0.51(-3.55%)
Jan 13, 2009	13.76	14.45	13.74	14.29	330,743	+0.44(+3.15%)
Jan 12, 2009	14.24	14.31	13.75	13.85	285,357	-0.34(-2.39%)
Jan 09, 2009	14.76	14.76	14.14	14.19	484,302	-0.51(-3.49%)
Jan 08, 2009	14.86	15.15	14.56	14.70	557,149	-0.13(-0.91%)
Jan 07, 2009	14.72	14.92	14.34	14.84	769,504	-0.03(-0.17%)
Jan 06, 2009	14.97	15.08	14.72	14.86	687,674	-0.15(-1.02%)
Jan 05, 2009	15.31	15.43	14.67	15.02	507,522	-0.28(-1.84%)
Jan 02, 2009	15.56	15.74	15.11	15.30	0	-0.34(-2.17%)

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.