Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	15.07	15.76	15.02	15.64	540,686	+0.44(+2.91%)
Dec 30, 2008	14.75	15.27	14.52	15.20	402,746	+0.56(+3.86%)
Dec 29, 2008	14.75	14.75	14.31	14.63	286,786	-0.12(-0.78%)
Dec 26, 2008	14.67	14.75	14.33	14.75	0	+0.18(+1.23%)
Dec 24, 2008	14.51	14.65	14.22	14.57	67,847	+0.06(+0.44%)
Dec 23, 2008	14.75	14.91	14.31	14.50	233,022	-0.21(-1.39%)
Dec 22, 2008	14.88	14.93	14.17	14.71	350,016	-0.04(-0.26%)
Dec 19, 2008	14.85	15.38	14.61	14.75	607,176	+0.09(+0.61%)
Dec 18, 2008	14.59	15.08	14.36	14.66	353,777	-0.08(-0.52%)
Dec 17, 2008	14.42	14.95	14.30	14.74	403,520	+0.04(+0.26%)
Dec 16, 2008	14.04	14.75	13.91	14.70	593,176	+0.96(+7.00%)
Dec 15, 2008	14.30	14.43	13.39	13.74	246,687	-0.56(-3.95%)
Dec 12, 2008	13.25	14.36	13.16	14.30	0	+0.62(+4.50%)
Dec 11, 2008	14.52	14.52	13.53	13.68	393,252	-1.11(-7.50%)
Dec 10, 2008	14.58	15.13	14.52	14.79	321,618	+0.44(+3.04%)
Dec 09, 2008	14.77	15.38	14.12	14.36	369,456	-0.71(-4.68%)
Dec 08, 2008	15.39	15.42	14.80	15.06	439,023	-0.12(-0.76%)
Dec 05, 2008	14.18	15.26	13.78	15.18	0	+0.69(+4.73%)
Dec 04, 2008	14.49	15.31	14.15	14.49	312,289	-0.21(-1.40%)
Dec 03, 2008	14.08	15.04	13.78	14.70	418,701	+0.24(+1.64%)
Dec 02, 2008	13.58	14.52	13.17	14.46	771,010	+1.18(+8.88%)
Dec 01, 2008	14.25	14.91	13.17	13.28	609,721	-1.51(-10.19%)
Nov 28, 2008	14.84	14.85	14.34	14.79	166,571	-0.09(-0.60%)
Nov 26, 2008	13.87	14.99	13.56	14.88	347,248	+0.60(+4.22%)
Nov 25, 2008	14.64	14.68	13.75	14.27	633,699	-0.13(-0.89%)
Nov 24, 2008	13.37	14.55	13.15	14.40	435,260	+1.08(+8.14%)
Nov 21, 2008	13.12	13.41	12.18	13.32	640,809	+0.73(+5.81%)
Nov 20, 2008	13.09	13.86	12.54	12.59	319,413	-0.55(-4.15%)
Nov 19, 2008	13.77	14.36	13.13	13.13	296,119	-0.81(-5.84%)
Nov 18, 2008	14.17	14.20	13.31	13.95	366,337	-0.16(-1.14%)
Nov 17, 2008	14.50	14.74	13.94	14.11	301,668	-0.51(-3.51%)
Nov 14, 2008	14.88	15.22	14.47	14.62	0	-0.60(-3.96%)
Nov 13, 2008	13.94	15.29	13.56	15.22	759,183	+1.46(+10.57%)
Nov 12, 2008	14.45	14.81	13.66	13.77	273,877	-0.98(-6.65%)
Nov 11, 2008	14.54	15.35	14.49	14.75	358,961	+0.03(+0.17%)
Nov 10, 2008	15.27	15.36	14.56	14.72	173,503	-0.31(-2.09%)
Nov 07, 2008	15.11	15.24	14.57	15.04	0	-0.01(-0.09%)
Nov 06, 2008	14.69	15.46	14.64	15.05	299,321	+0.17(+1.12%)
Nov 05, 2008	15.47	15.70	14.82	14.88	422,460	-0.85(-5.38%)
Nov 04, 2008	16.45	16.45	15.56	15.73	903,638	-0.64(-3.92%)
Nov 03, 2008	15.82	16.53	15.79	16.37	493,660	+0.37(+2.33%)
Oct 31, 2008	14.65	16.02	14.49	16.00	0	+1.12(+7.50%)
Oct 30, 2008	14.71	14.92	14.19	14.88	308,054	+0.33(+2.29%)
Oct 29, 2008	14.44	15.11	13.95	14.55	664,417	+0.12(+0.80%)
Oct 28, 2008	13.85	14.52	13.19	14.43	384,546	+1.07(+8.01%)
Oct 27, 2008	13.47	14.11	13.22	13.36	268,149	-0.25(-1.84%)
Oct 24, 2008	13.08	14.13	13.08	13.61	0	-0.24(-1.76%)
Oct 23, 2008	14.49	14.86	13.37	13.86	581,764	-0.54(-3.78%)
Oct 22, 2008	14.81	15.03	14.15	14.40	588,056	-0.62(-4.14%)
Oct 21, 2008	15.00	15.62	14.75	15.02	398,650	-0.33(-2.13%)
Oct 20, 2008	15.43	15.68	14.91	15.35	467,984	-0.03(-0.21%)
Oct 17, 2008	15.61	16.37	15.38	15.38	0	-1.14(-6.91%)
Oct 16, 2008	14.98	16.62	14.70	16.52	903,509	+1.76(+11.95%)
Oct 15, 2008	14.53	15.69	14.53	14.76	478,086	-0.27(-1.79%)
Oct 14, 2008	15.48	15.70	14.31	15.03	473,682	+0.12(+0.82%)
Oct 13, 2008	15.56	15.64	14.14	14.91	333,392	-0.13(-0.85%)
Oct 10, 2008	13.10	15.04	12.18	15.04	0	+2.26(+17.72%)
Oct 09, 2008	13.90	13.90	12.77	12.77	686,906	-0.85(-6.21%)
Oct 08, 2008	13.95	14.58	13.47	13.62	434,390	-0.81(-5.64%)
Oct 07, 2008	15.79	15.83	13.53	14.43	401,082	-1.34(-8.50%)
Oct 06, 2008	14.48	16.03	14.15	15.77	403,132	+0.55(+3.62%)
Oct 03, 2008	14.43	15.88	13.79	15.22	0	+0.43(+2.90%)
Oct 02, 2008	16.06	16.06	14.46	14.79	224,387	-1.09(-6.86%)

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.