Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.47	15.56	15.30	15.42	155,292	+0.08(+0.54%)
Nov 29, 2005	15.39	15.54	15.25	15.33	68,672	+0.03(+0.17%)
Nov 28, 2005	15.71	15.71	15.20	15.31	90,210	-0.38(-2.45%)
Nov 25, 2005	15.69	15.74	15.55	15.69	21,069	+0.04(+0.25%)
Nov 23, 2005	15.53	15.72	15.49	15.65	51,504	+0.09(+0.58%)
Nov 22, 2005	15.47	15.63	15.35	15.56	91,458	+0.06(+0.41%)
Nov 21, 2005	15.48	15.57	15.24	15.50	68,672	+0.04(+0.25%)
Nov 18, 2005	15.49	15.53	15.21	15.46	125,950	+0.13(+0.84%)
Nov 17, 2005	15.11	15.38	15.08	15.33	143,899	+0.28(+1.83%)
Nov 16, 2005	15.29	15.35	14.91	15.06	160,286	-0.23(-1.51%)
Nov 15, 2005	15.51	15.53	15.28	15.29	150,454	-0.24(-1.53%)
Nov 14, 2005	15.60	15.62	15.37	15.52	108,314	-0.07(-0.45%)
Nov 11, 2005	15.50	15.66	15.41	15.60	84,903	+0.13(+0.83%)
Nov 10, 2005	15.41	15.47	14.97	15.47	455,732	+0.06(+0.37%)
Nov 09, 2005	15.26	15.56	15.26	15.41	129,696	+0.17(+1.14%)
Nov 08, 2005	15.22	15.28	15.09	15.24	132,973	-0.04(-0.29%)
Nov 07, 2005	15.19	15.42	15.18	15.28	181,200	+0.10(+0.63%)
Nov 04, 2005	15.15	15.22	14.90	15.19	155,604	+0.05(+0.34%)
Nov 03, 2005	15.38	15.40	15.08	15.13	119,395	-0.15(-1.01%)
Nov 02, 2005	15.04	15.36	15.01	15.29	112,216	+0.20(+1.32%)

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.