Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	18.56	18.90	18.52	18.54	351,842	-0.09(-0.50%)
Dec 30, 2010	18.64	18.75	18.57	18.63	94,001	-0.01(-0.07%)
Dec 29, 2010	18.91	18.91	18.65	18.65	145,801	-0.18(-0.96%)
Dec 28, 2010	18.85	18.95	18.65	18.83	135,038	+0.04(+0.21%)
Dec 27, 2010	18.56	18.82	18.36	18.79	98,233	+0.17(+0.93%)
Dec 23, 2010	19.13	19.13	18.48	18.61	263,692	-0.47(-2.45%)
Dec 22, 2010	18.61	19.33	18.58	19.08	422,653	+0.53(+2.88%)
Dec 21, 2010	18.04	18.69	17.95	18.55	326,024	+0.58(+3.23%)
Dec 20, 2010	17.98	18.11	17.95	17.96	243,629	+0.01(+0.07%)
Dec 17, 2010	17.86	18.06	17.74	17.95	668,567	+0.17(+0.94%)
Dec 16, 2010	17.68	18.02	17.63	17.78	201,341	+0.16(+0.91%)
Dec 15, 2010	17.75	18.02	17.57	17.62	203,033	-0.14(-0.79%)
Dec 14, 2010	17.66	18.02	17.64	17.76	228,369	+0.15(+0.83%)
Dec 13, 2010	17.93	18.00	17.61	17.62	273,525	-0.12(-0.68%)
Dec 10, 2010	17.41	17.74	17.30	17.74	322,143	+0.38(+2.21%)
Dec 09, 2010	17.29	17.40	17.08	17.35	233,155	+0.22(+1.31%)
Dec 08, 2010	16.96	17.24	16.81	17.13	293,222	+0.24(+1.45%)
Dec 07, 2010	16.96	17.09	16.87	16.88	293,032	+0.07(+0.43%)
Dec 06, 2010	16.49	16.88	16.35	16.81	235,842	+0.28(+1.68%)
Dec 03, 2010	16.41	16.55	16.16	16.53	227,048	+0.06(+0.36%)
Dec 02, 2010	16.36	16.60	16.24	16.47	238,269	+0.17(+1.01%)
Dec 01, 2010	16.23	16.41	16.16	16.31	375,249	+0.38(+2.37%)
Nov 30, 2010	15.99	16.10	15.85	15.93	262,825	-0.18(-1.11%)
Nov 29, 2010	16.05	16.21	15.94	16.11	145,216	-0.03(-0.21%)
Nov 26, 2010	16.31	16.38	16.09	16.14	118,943	-0.25(-1.53%)
Nov 24, 2010	16.13	16.39	16.39	16.39	217,028	+0.43(+2.69%)
Nov 23, 2010	15.73	16.02	15.65	15.96	241,469	+0.11(+0.71%)
Nov 22, 2010	15.95	16.02	15.66	15.85	168,989	-0.18(-1.11%)
Nov 19, 2010	16.01	16.08	15.81	16.03	145,916	+0.01(+0.08%)
Nov 18, 2010	16.06	16.15	15.93	16.02	157,026	+0.17(+1.04%)
Nov 17, 2010	16.12	16.20	15.77	15.85	114,988	-0.27(-1.68%)
Nov 16, 2010	16.41	16.41	15.93	16.12	180,211	-0.36(-2.17%)
Nov 15, 2010	16.41	16.70	16.26	16.48	104,508	+0.19(+1.14%)
Nov 12, 2010	16.56	16.58	16.26	16.30	125,686	-0.35(-2.11%)
Nov 11, 2010	16.51	16.70	16.41	16.65	112,202	-0.03(-0.16%)
Nov 10, 2010	16.36	16.67	16.30	16.67	215,352	+0.36(+2.19%)
Nov 09, 2010	16.52	16.54	16.24	16.31	157,369	-0.17(-1.00%)
Nov 08, 2010	16.43	16.62	16.17	16.48	259,553	+0.02(+0.12%)
Nov 05, 2010	16.56	16.70	16.32	16.46	310,034	-0.07(-0.44%)
Nov 04, 2010	16.00	16.54	15.90	16.53	390,290	+0.71(+4.47%)
Nov 03, 2010	15.58	15.83	15.45	15.83	226,469	+0.28(+1.83%)
Nov 02, 2010	15.47	15.73	15.40	15.54	216,337	+0.19(+1.21%)
Nov 01, 2010	15.55	15.67	15.14	15.36	398,257	-0.11(-0.68%)
Oct 29, 2010	15.32	15.55	15.28	15.46	277,280	+0.13(+0.82%)
Oct 28, 2010	15.61	15.71	15.14	15.34	254,078	-0.15(-0.94%)
Oct 27, 2010	15.26	15.69	15.26	15.48	180,409	+0.11(+0.73%)
Oct 25, 2010	15.55	15.55	15.25	15.37	393,675	-0.11(-0.68%)
Oct 22, 2010	15.54	15.62	15.36	15.47	149,087	+0.01(+0.09%)
Oct 21, 2010	15.69	15.89	15.28	15.46	220,812	-0.14(-0.89%)
Oct 20, 2010	15.69	15.75	15.43	15.60	158,802	-0.03(-0.17%)
Oct 19, 2010	15.52	15.89	15.42	15.63	465,277	-0.16(-1.01%)
Oct 18, 2010	15.45	15.81	15.32	15.79	142,198	+0.40(+2.58%)
Oct 15, 2010	15.71	15.97	15.30	15.39	332,165	-0.26(-1.69%)
Oct 14, 2010	16.04	16.06	15.47	15.65	339,746	-0.38(-2.39%)
Oct 13, 2010	15.68	16.29	15.48	16.04	416,860	+0.47(+3.02%)
Oct 12, 2010	15.46	15.68	15.30	15.57	199,514	+0.12(+0.77%)
Oct 11, 2010	15.51	15.59	15.34	15.45	162,918	-0.03(-0.21%)
Oct 08, 2010	15.48	15.54	15.17	15.48	200,801	+0.15(+0.99%)
Oct 07, 2010	15.38	15.51	15.17	15.33	991	+0.01(+0.09%)
Oct 06, 2010	15.30	15.47	15.16	15.32	209,128	+0.03(+0.17%)
Oct 05, 2010	14.77	15.37	14.63	15.29	320,038	+0.64(+4.33%)
Oct 04, 2010	15.05	15.09	14.63	14.65	270,537	-0.40(-2.64%)

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.