Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.83	14.84	14.33	14.78	166,705	-0.09(-0.60%)
Nov 26, 2008	13.86	14.98	13.55	14.86	347,528	+0.60(+4.22%)
Nov 25, 2008	14.63	14.67	13.74	14.26	634,210	-0.13(-0.89%)
Nov 24, 2008	13.36	14.54	13.13	14.39	435,611	+1.08(+8.14%)
Nov 21, 2008	13.11	13.40	12.17	13.31	641,326	+0.73(+5.81%)
Nov 20, 2008	13.08	13.85	12.53	12.58	319,671	-0.54(-4.15%)
Nov 19, 2008	13.76	14.35	13.12	13.12	296,358	-0.81(-5.84%)
Nov 18, 2008	14.16	14.19	13.30	13.94	366,633	-0.16(-1.14%)
Nov 17, 2008	14.49	14.73	13.93	14.10	301,911	-0.51(-3.51%)
Nov 14, 2008	14.86	15.20	14.46	14.61	0	-0.60(-3.96%)
Nov 13, 2008	13.93	15.27	13.54	15.21	759,796	+1.45(+10.57%)
Nov 12, 2008	14.44	14.79	13.65	13.76	274,098	-0.98(-6.65%)
Nov 11, 2008	14.53	15.33	14.48	14.74	359,251	+0.03(+0.17%)
Nov 10, 2008	15.26	15.35	14.54	14.71	173,643	-0.31(-2.09%)
Nov 07, 2008	15.10	15.22	14.56	15.03	0	-0.01(-0.09%)
Nov 06, 2008	14.68	15.45	14.63	15.04	299,562	+0.17(+1.12%)
Nov 05, 2008	15.46	15.69	14.81	14.87	422,801	-0.85(-5.38%)
Nov 04, 2008	16.44	16.44	15.54	15.72	904,368	-0.64(-3.92%)
Nov 03, 2008	15.81	16.52	15.78	16.36	494,059	+0.37(+2.33%)
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%)

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.