Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	14.65	16.02	14.49	16.00	0	+1.12(+7.50%)
Oct 30, 2008	14.71	14.92	14.19	14.88	308,054	+0.33(+2.29%)
Oct 29, 2008	14.44	15.11	13.95	14.55	664,417	+0.12(+0.80%)
Oct 28, 2008	13.85	14.52	13.19	14.43	384,546	+1.07(+8.01%)
Oct 27, 2008	13.47	14.11	13.22	13.36	268,149	-0.25(-1.84%)
Oct 24, 2008	13.08	14.13	13.08	13.61	0	-0.24(-1.76%)
Oct 23, 2008	14.49	14.86	13.37	13.86	581,764	-0.54(-3.78%)
Oct 22, 2008	14.81	15.03	14.15	14.40	588,056	-0.62(-4.14%)
Oct 21, 2008	15.00	15.62	14.75	15.02	398,650	-0.33(-2.13%)
Oct 20, 2008	15.43	15.68	14.91	15.35	467,984	-0.03(-0.21%)
Oct 17, 2008	15.61	16.37	15.38	15.38	0	-1.14(-6.91%)
Oct 16, 2008	14.98	16.62	14.70	16.52	903,509	+1.76(+11.95%)
Oct 15, 2008	14.53	15.69	14.53	14.76	478,086	-0.27(-1.79%)
Oct 14, 2008	15.48	15.70	14.31	15.03	473,682	+0.12(+0.82%)
Oct 13, 2008	15.56	15.64	14.14	14.91	333,392	-0.13(-0.85%)
Oct 10, 2008	13.10	15.04	12.18	15.04	0	+2.26(+17.72%)
Oct 09, 2008	13.90	13.90	12.77	12.77	686,906	-0.85(-6.21%)
Oct 08, 2008	13.95	14.58	13.47	13.62	434,390	-0.81(-5.64%)
Oct 07, 2008	15.79	15.83	13.53	14.43	401,082	-1.34(-8.50%)
Oct 06, 2008	14.48	16.03	14.15	15.77	403,132	+0.55(+3.62%)
Oct 03, 2008	14.43	15.88	13.79	15.22	0	+0.43(+2.90%)
Oct 02, 2008	16.06	16.06	14.46	14.79	224,387	-1.09(-6.86%)
Oct 01, 2008	16.32	16.66	15.63	15.88	424,024	-0.24(-1.51%)
Sep 30, 2008	15.71	16.67	15.48	16.13	357,528	+0.83(+5.45%)
Sep 29, 2008	15.35	16.27	15.14	15.29	403,785	-0.83(-5.13%)
Sep 26, 2008	15.53	16.35	15.32	16.12	0	+0.04(+0.24%)
Sep 25, 2008	15.87	16.26	15.28	16.08	322,792	+0.85(+5.60%)
Sep 24, 2008	15.81	15.90	15.23	15.23	447,672	-0.38(-2.46%)
Sep 23, 2008	16.67	16.67	15.51	15.61	232,356	-0.96(-5.80%)
Sep 22, 2008	18.40	18.60	16.09	16.58	322,825	-2.53(-13.25%)
Sep 19, 2008	18.00	21.16	16.51	19.11	0	+2.20(+13.01%)
Sep 18, 2008	15.04	18.14	14.60	16.91	1,622,956	+2.07(+13.96%)
Sep 17, 2008	14.88	15.36	14.49	14.84	583,922	-0.31(-2.07%)
Sep 16, 2008	14.39	15.15	14.39	15.15	919,567	+0.50(+3.41%)
Sep 15, 2008	14.47	14.97	14.39	14.65	329,637	-0.10(-0.65%)
Sep 12, 2008	14.42	14.95	14.39	14.75	0	+0.19(+1.28%)
Sep 11, 2008	14.04	14.69	14.00	14.56	474,560	-0.07(-0.48%)
Sep 10, 2008	15.10	15.15	14.54	14.63	628,740	-0.21(-1.38%)
Sep 09, 2008	15.19	15.38	14.65	14.84	500,684	-0.34(-2.24%)
Sep 08, 2008	14.93	15.42	14.79	15.18	479,954	+0.47(+3.23%)
Sep 05, 2008	14.17	14.88	14.07	14.70	0	+0.35(+2.41%)
Sep 04, 2008	14.48	14.53	14.18	14.36	388,906	-0.28(-1.93%)
Sep 03, 2008	14.24	14.76	14.03	14.64	1,036,928	+0.32(+2.24%)
Sep 02, 2008	14.84	14.84	14.09	14.32	623,124	-0.17(-1.19%)
Aug 29, 2008	14.36	14.68	14.30	14.49	0	+0.01(+0.04%)
Aug 28, 2008	14.38	14.58	14.16	14.49	243,821	+0.17(+1.16%)
Aug 27, 2008	14.36	14.67	14.27	14.32	228,549	-0.04(-0.27%)
Aug 26, 2008	14.25	14.43	14.16	14.36	308,734	+0.10(+0.72%)
Aug 25, 2008	14.58	14.70	14.11	14.25	292,935	-0.46(-3.14%)
Aug 22, 2008	14.56	14.79	14.42	14.72	0	+0.50(+3.52%)
Aug 21, 2008	14.42	14.58	14.14	14.22	296,846	-0.46(-3.15%)
Aug 20, 2008	14.75	14.92	14.27	14.68	310,680	-0.07(-0.48%)
Aug 19, 2008	15.03	15.03	14.55	14.75	254,520	-0.38(-2.50%)
Aug 18, 2008	15.34	15.34	15.00	15.13	258,814	-0.17(-1.13%)
Aug 15, 2008	15.14	15.34	15.04	15.30	0	+0.23(+1.53%)
Aug 14, 2008	15.14	15.29	14.84	15.07	302,741	-0.16(-1.05%)
Aug 13, 2008	15.56	15.70	15.06	15.23	1,079,096	-0.44(-2.82%)
Aug 12, 2008	15.68	15.90	15.28	15.67	567,949	+0.15(+0.99%)
Aug 11, 2008	15.19	15.67	14.95	15.52	525,508	+0.38(+2.54%)
Aug 08, 2008	14.56	15.27	14.49	15.13	287,049	+0.49(+3.37%)
Aug 07, 2008	14.82	15.05	14.49	14.64	355,309	-0.44(-2.93%)
Aug 06, 2008	15.06	15.17	14.72	15.08	380,808	-0.08(-0.55%)
Aug 05, 2008	14.88	15.27	14.68	15.17	546,348	+0.29(+1.98%)
Aug 04, 2008	14.92	15.06	14.43	14.87	313,846	-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.