Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	14.64	16.01	14.48	15.99	0	+1.11(+7.50%)
Oct 30, 2008	14.70	14.90	14.18	14.87	308,302	+0.33(+2.29%)
Oct 29, 2008	14.43	15.10	13.94	14.54	664,954	+0.12(+0.80%)
Oct 28, 2008	13.84	14.51	13.18	14.42	384,856	+1.07(+8.01%)
Oct 27, 2008	13.46	14.10	13.21	13.35	268,365	-0.25(-1.84%)
Oct 24, 2008	13.07	14.12	13.07	13.60	0	-0.24(-1.76%)
Oct 23, 2008	14.47	14.85	13.36	13.85	582,234	-0.54(-3.78%)
Oct 22, 2008	14.79	15.02	14.13	14.39	588,531	-0.62(-4.14%)
Oct 21, 2008	14.99	15.61	14.74	15.01	398,971	-0.33(-2.13%)
Oct 20, 2008	15.42	15.67	14.90	15.34	468,361	-0.03(-0.21%)
Oct 17, 2008	15.60	16.36	15.37	15.37	0	-1.14(-6.91%)
Oct 16, 2008	14.97	16.61	14.69	16.51	904,238	+1.76(+11.95%)
Oct 15, 2008	14.52	15.68	14.52	14.75	478,472	-0.27(-1.79%)
Oct 14, 2008	15.47	15.69	14.30	15.02	474,064	+0.12(+0.82%)
Oct 13, 2008	15.55	15.63	14.13	14.90	333,661	-0.13(-0.85%)
Oct 10, 2008	13.09	15.03	12.17	15.03	0	+2.26(+17.72%)
Oct 09, 2008	13.89	13.89	12.76	12.76	687,461	-0.85(-6.21%)
Oct 08, 2008	13.94	14.56	13.46	13.61	434,740	-0.81(-5.64%)
Oct 07, 2008	15.78	15.81	13.52	14.42	401,406	-1.34(-8.50%)
Oct 06, 2008	14.47	16.02	14.13	15.76	403,457	+0.55(+3.62%)
Oct 03, 2008	14.42	15.86	13.78	15.21	0	+0.43(+2.90%)
Oct 02, 2008	16.05	16.05	14.45	14.78	224,568	-1.09(-6.86%)
Oct 01, 2008	16.31	16.65	15.61	15.87	424,366	-0.24(-1.51%)
Sep 30, 2008	15.70	16.66	15.47	16.11	357,817	+0.83(+5.45%)
Sep 29, 2008	15.33	16.26	15.13	15.28	404,111	-0.83(-5.13%)
Sep 26, 2008	15.52	16.34	15.31	16.11	0	+0.04(+0.24%)
Sep 25, 2008	15.86	16.24	15.27	16.07	323,053	+0.85(+5.60%)
Sep 24, 2008	15.79	15.88	15.22	15.22	448,033	-0.38(-2.46%)
Sep 23, 2008	16.66	16.66	15.49	15.60	232,543	-0.96(-5.80%)
Sep 22, 2008	18.38	18.58	16.08	16.56	323,086	-2.53(-13.26%)
Sep 19, 2008	17.99	21.14	16.50	19.09	0	+2.20(+13.01%)
Sep 18, 2008	15.03	18.13	14.59	16.90	1,624,266	+2.07(+13.96%)
Sep 17, 2008	14.86	15.35	14.47	14.83	584,394	-0.31(-2.07%)
Sep 16, 2008	14.38	15.14	14.38	15.14	920,309	+0.50(+3.41%)
Sep 15, 2008	14.45	14.95	14.38	14.64	329,903	-0.10(-0.65%)
Sep 12, 2008	14.41	14.94	14.38	14.74	0	+0.19(+1.28%)
Sep 11, 2008	14.03	14.68	13.99	14.55	474,943	-0.07(-0.48%)
Sep 10, 2008	15.09	15.14	14.53	14.62	629,247	-0.21(-1.38%)
Sep 09, 2008	15.18	15.37	14.64	14.83	501,088	-0.34(-2.24%)
Sep 08, 2008	14.92	15.40	14.78	15.17	480,341	+0.47(+3.23%)
Sep 05, 2008	14.15	14.86	14.06	14.69	0	+0.35(+2.41%)
Sep 04, 2008	14.47	14.52	14.17	14.35	389,220	-0.28(-1.93%)
Sep 03, 2008	14.23	14.74	14.02	14.63	1,037,765	+0.32(+2.24%)
Sep 02, 2008	14.83	14.83	14.08	14.31	623,627	-0.17(-1.19%)
Aug 29, 2008	14.35	14.67	14.29	14.48	0	+0.01(+0.04%)
Aug 28, 2008	14.37	14.56	14.15	14.47	244,018	+0.17(+1.16%)
Aug 27, 2008	14.35	14.65	14.26	14.31	228,733	-0.04(-0.27%)
Aug 26, 2008	14.24	14.42	14.15	14.35	308,983	+0.10(+0.72%)
Aug 25, 2008	14.57	14.69	14.10	14.24	293,171	-0.46(-3.14%)
Aug 22, 2008	14.54	14.78	14.40	14.70	0	+0.50(+3.52%)
Aug 21, 2008	14.41	14.57	14.13	14.20	297,086	-0.46(-3.15%)
Aug 20, 2008	14.74	14.91	14.26	14.67	310,931	-0.07(-0.48%)
Aug 19, 2008	15.02	15.02	14.54	14.74	254,726	-0.38(-2.50%)
Aug 18, 2008	15.33	15.33	14.99	15.11	259,023	-0.17(-1.13%)
Aug 15, 2008	15.13	15.33	15.03	15.29	0	+0.23(+1.53%)
Aug 14, 2008	15.13	15.27	14.83	15.06	302,985	-0.16(-1.05%)
Aug 13, 2008	15.55	15.69	15.04	15.22	1,079,967	-0.44(-2.82%)
Aug 12, 2008	15.67	15.89	15.27	15.66	568,407	+0.15(+0.99%)
Aug 11, 2008	15.18	15.66	14.94	15.51	525,932	+0.38(+2.54%)
Aug 08, 2008	14.54	15.26	14.48	15.12	287,281	+0.49(+3.37%)
Aug 07, 2008	14.81	15.04	14.48	14.63	355,596	-0.44(-2.93%)
Aug 06, 2008	15.04	15.15	14.70	15.07	381,115	-0.08(-0.55%)
Aug 05, 2008	14.86	15.26	14.67	15.15	546,789	+0.29(+1.98%)
Aug 04, 2008	14.91	15.05	14.42	14.86	314,099	-0.09(-0.60%)

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.