Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.56	14.59	14.45	14.46	188,383	-0.19(-1.31%)
Dec 29, 2005	14.59	14.70	14.51	14.65	148,617	+0.10(+0.71%)
Dec 28, 2005	14.65	14.73	14.50	14.55	83,431	-0.03(-0.18%)
Dec 27, 2005	14.81	14.92	14.56	14.58	112,905	-0.18(-1.22%)
Dec 23, 2005	14.76	14.88	14.71	14.76	94,191	+0.01(+0.04%)
Dec 22, 2005	14.81	14.90	14.58	14.75	130,527	-0.03(-0.17%)
Dec 21, 2005	14.64	14.80	14.60	14.77	127,408	+0.19(+1.32%)
Dec 20, 2005	14.52	14.76	14.49	14.58	103,704	-0.03(-0.18%)
Dec 19, 2005	14.42	14.83	14.42	14.61	112,437	-0.24(-1.60%)
Dec 16, 2005	15.08	15.08	14.84	14.84	420,276	-0.22(-1.45%)
Dec 15, 2005	15.52	15.52	14.92	15.06	114,776	-0.38(-2.45%)
Dec 14, 2005	15.23	15.46	15.21	15.44	155,011	+0.20(+1.30%)
Dec 13, 2005	15.23	15.33	15.06	15.24	82,028	-0.08(-0.50%)
Dec 12, 2005	15.39	15.42	15.15	15.32	61,287	-0.01(-0.04%)
Dec 09, 2005	15.20	15.41	15.13	15.33	85,302	+0.17(+1.10%)
Dec 08, 2005	15.25	15.41	15.10	15.16	96,531	-0.04(-0.25%)
Dec 07, 2005	15.44	15.44	15.06	15.20	123,042	-0.26(-1.70%)
Dec 06, 2005	15.58	15.67	15.43	15.46	89,045	-0.02(-0.12%)
Dec 05, 2005	15.63	15.63	15.29	15.48	67,213	-0.19(-1.23%)
Dec 02, 2005	15.65	15.71	15.36	15.67	80,156	-0.04(-0.25%)
Dec 01, 2005	15.49	15.83	15.48	15.71	138,324	+0.28(+1.83%)
Nov 30, 2005	15.48	15.57	15.31	15.43	155,167	+0.08(+0.54%)
Nov 29, 2005	15.40	15.56	15.26	15.35	68,616	+0.03(+0.17%)
Nov 28, 2005	15.72	15.72	15.21	15.32	90,137	-0.38(-2.45%)
Nov 25, 2005	15.70	15.76	15.56	15.70	21,052	+0.04(+0.25%)
Nov 23, 2005	15.54	15.74	15.50	15.67	51,462	+0.09(+0.58%)
Nov 22, 2005	15.49	15.64	15.36	15.58	91,384	+0.06(+0.41%)
Nov 21, 2005	15.49	15.58	15.26	15.51	68,616	+0.04(+0.25%)
Nov 18, 2005	15.51	15.54	15.22	15.47	125,849	+0.13(+0.84%)
Nov 17, 2005	15.12	15.39	15.09	15.35	143,783	+0.28(+1.83%)
Nov 16, 2005	15.31	15.36	14.92	15.07	160,157	-0.23(-1.51%)
Nov 15, 2005	15.52	15.54	15.29	15.30	150,332	-0.24(-1.53%)
Nov 14, 2005	15.61	15.63	15.38	15.54	108,227	-0.07(-0.45%)
Nov 11, 2005	15.51	15.67	15.42	15.61	84,835	+0.13(+0.83%)
Nov 10, 2005	15.42	15.49	14.99	15.48	455,364	+0.06(+0.37%)
Nov 09, 2005	15.27	15.57	15.27	15.42	129,591	+0.17(+1.14%)
Nov 08, 2005	15.23	15.29	15.10	15.25	132,866	-0.04(-0.29%)
Nov 07, 2005	15.20	15.43	15.19	15.29	181,054	+0.10(+0.63%)
Nov 04, 2005	15.17	15.23	14.91	15.20	155,479	+0.05(+0.34%)
Nov 03, 2005	15.39	15.41	15.09	15.15	119,299	-0.15(-1.01%)
Nov 02, 2005	15.05	15.37	15.02	15.30	112,125	+0.20(+1.32%)
Nov 01, 2005	15.17	15.23	14.97	15.10	157,818	-0.13(-0.84%)
Oct 31, 2005	15.06	15.36	15.06	15.23	199,300	+0.21(+1.41%)
Oct 28, 2005	14.79	15.04	14.75	15.02	139,416	+0.30(+2.05%)
Oct 27, 2005	14.98	15.00	14.66	14.72	197,740	-0.28(-1.84%)
Oct 26, 2005	14.97	15.20	14.91	14.99	152,360	-0.04(-0.30%)
Oct 25, 2005	15.04	15.06	14.79	15.04	207,565	-0.06(-0.38%)
Oct 24, 2005	14.58	15.09	14.36	15.09	413,259	+0.35(+2.35%)
Oct 21, 2005	14.88	15.23	14.67	14.75	733,730	+0.32(+2.22%)
Oct 20, 2005	14.65	14.67	14.34	14.43	169,358	-0.22(-1.53%)
Oct 19, 2005	14.11	14.67	14.06	14.65	260,275	+0.47(+3.30%)
Oct 18, 2005	14.27	14.36	14.14	14.18	159,689	-0.12(-0.81%)
Oct 17, 2005	14.30	14.46	14.02	14.30	142,379	-0.04(-0.31%)
Oct 14, 2005	14.17	14.38	13.98	14.34	100,273	+0.26(+1.82%)
Oct 13, 2005	14.00	14.22	13.91	14.09	158,909	+0.03(+0.18%)
Oct 12, 2005	14.23	14.33	13.87	14.06	174,816	-0.06(-0.41%)
Oct 11, 2005	14.24	14.43	14.08	14.12	253,569	-0.03(-0.18%)
Oct 10, 2005	14.20	14.24	14.04	14.15	86,862	-0.01(-0.09%)
Oct 07, 2005	14.17	14.27	13.95	14.16	114,776	+0.08(+0.55%)
Oct 06, 2005	14.14	14.29	13.85	14.08	172,165	+0.03(+0.23%)
Oct 05, 2005	14.38	14.38	13.98	14.05	181,989	-0.36(-2.49%)
Oct 04, 2005	14.67	14.79	14.41	14.41	112,125	-0.22(-1.53%)

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.