Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	18.54	18.88	18.51	18.52	352,126	-0.09(-0.50%)
Dec 30, 2010	18.62	18.73	18.56	18.62	94,077	-0.01(-0.07%)
Dec 29, 2010	18.90	18.90	18.63	18.63	145,919	-0.18(-0.96%)
Dec 28, 2010	18.83	18.93	18.64	18.81	135,147	+0.04(+0.21%)
Dec 27, 2010	18.54	18.80	18.34	18.77	98,312	+0.17(+0.93%)
Dec 23, 2010	19.11	19.11	18.46	18.60	263,905	-0.47(-2.45%)
Dec 22, 2010	18.59	19.31	18.56	19.06	422,994	+0.53(+2.88%)
Dec 21, 2010	18.03	18.68	17.94	18.53	326,287	+0.58(+3.23%)
Dec 20, 2010	17.97	18.10	17.94	17.95	243,826	+0.01(+0.07%)
Dec 17, 2010	17.84	18.05	17.73	17.94	669,107	+0.17(+0.94%)
Dec 16, 2010	17.66	18.01	17.62	17.77	201,504	+0.16(+0.91%)
Dec 15, 2010	17.74	18.01	17.56	17.61	203,197	-0.14(-0.79%)
Dec 14, 2010	17.65	18.00	17.63	17.75	228,554	+0.15(+0.83%)
Dec 13, 2010	17.92	17.99	17.60	17.60	273,745	-0.12(-0.68%)
Dec 10, 2010	17.40	17.72	17.29	17.72	322,403	+0.38(+2.21%)
Dec 09, 2010	17.27	17.39	17.06	17.34	233,343	+0.22(+1.31%)
Dec 08, 2010	16.94	17.23	16.80	17.11	293,459	+0.24(+1.45%)
Dec 07, 2010	16.94	17.08	16.86	16.87	293,268	+0.07(+0.43%)
Dec 06, 2010	16.48	16.87	16.34	16.80	236,032	+0.28(+1.68%)
Dec 03, 2010	16.39	16.54	16.15	16.52	227,231	+0.06(+0.36%)
Dec 02, 2010	16.35	16.59	16.23	16.46	238,462	+0.17(+1.01%)
Dec 01, 2010	16.22	16.39	16.15	16.30	375,552	+0.38(+2.37%)
Nov 30, 2010	15.98	16.08	15.83	15.92	263,038	-0.18(-1.11%)
Nov 29, 2010	16.04	16.20	15.92	16.10	145,334	-0.03(-0.21%)
Nov 26, 2010	16.30	16.37	16.08	16.13	119,039	-0.25(-1.53%)
Nov 24, 2010	16.12	16.38	16.38	16.38	217,203	+0.43(+2.69%)
Nov 23, 2010	15.71	16.00	15.64	15.95	241,664	+0.11(+0.71%)
Nov 22, 2010	15.94	16.01	15.65	15.84	169,126	-0.18(-1.11%)
Nov 19, 2010	16.00	16.07	15.79	16.02	146,034	+0.01(+0.08%)
Nov 18, 2010	16.04	16.14	15.92	16.00	157,153	+0.17(+1.04%)
Nov 17, 2010	16.11	16.19	15.75	15.84	115,080	-0.27(-1.68%)
Nov 16, 2010	16.40	16.40	15.92	16.11	180,356	-0.36(-2.17%)
Nov 15, 2010	16.40	16.69	16.24	16.47	104,593	+0.19(+1.14%)
Nov 12, 2010	16.55	16.57	16.25	16.28	125,788	-0.35(-2.11%)
Nov 11, 2010	16.50	16.69	16.39	16.63	112,293	-0.03(-0.16%)
Nov 10, 2010	16.35	16.66	16.29	16.66	215,526	+0.36(+2.19%)
Nov 09, 2010	16.51	16.53	16.23	16.30	157,496	-0.17(-1.00%)
Nov 08, 2010	16.42	16.61	16.16	16.47	259,763	+0.02(+0.12%)
Nov 05, 2010	16.55	16.69	16.31	16.45	310,285	-0.07(-0.44%)
Nov 04, 2010	15.98	16.53	15.89	16.52	390,605	+0.71(+4.47%)
Nov 03, 2010	15.57	15.81	15.44	15.81	226,652	+0.28(+1.83%)
Nov 02, 2010	15.46	15.72	15.38	15.53	216,512	+0.19(+1.21%)
Nov 01, 2010	15.54	15.65	15.13	15.34	398,578	-0.11(-0.68%)
Oct 29, 2010	15.30	15.54	15.27	15.45	277,504	+0.13(+0.82%)
Oct 28, 2010	15.60	15.70	15.13	15.32	254,283	-0.15(-0.94%)
Oct 27, 2010	15.25	15.68	15.24	15.47	180,554	+0.11(+0.73%)
Oct 25, 2010	15.53	15.53	15.24	15.36	393,993	-0.11(-0.68%)
Oct 22, 2010	15.53	15.61	15.34	15.46	149,208	+0.01(+0.09%)
Oct 21, 2010	15.68	15.88	15.27	15.45	220,990	-0.14(-0.89%)
Oct 20, 2010	15.67	15.73	15.42	15.59	158,930	-0.03(-0.17%)
Oct 19, 2010	15.51	15.88	15.41	15.61	465,653	-0.16(-1.01%)
Oct 18, 2010	15.44	15.80	15.31	15.77	142,313	+0.40(+2.58%)
Oct 15, 2010	15.70	15.96	15.28	15.38	332,433	-0.26(-1.69%)
Oct 14, 2010	16.02	16.05	15.46	15.64	340,020	-0.38(-2.39%)
Oct 13, 2010	15.67	16.28	15.47	16.02	417,197	+0.47(+3.02%)
Oct 12, 2010	15.45	15.67	15.29	15.55	199,675	+0.12(+0.77%)
Oct 11, 2010	15.50	15.57	15.33	15.44	163,049	-0.03(-0.21%)
Oct 08, 2010	15.47	15.53	15.16	15.47	200,963	+0.15(+0.99%)
Oct 07, 2010	15.37	15.50	15.16	15.32	992	+0.01(+0.09%)
Oct 06, 2010	15.29	15.46	15.14	15.30	209,296	+0.03(+0.17%)
Oct 05, 2010	14.75	15.36	14.62	15.28	320,296	+0.63(+4.33%)
Oct 04, 2010	15.04	15.08	14.62	14.64	270,756	-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.