Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.47	15.56	15.30	15.42	155,292	+0.08(+0.54%)
Nov 29, 2005	15.39	15.54	15.25	15.33	68,672	+0.03(+0.17%)
Nov 28, 2005	15.71	15.71	15.20	15.31	90,210	-0.38(-2.45%)
Nov 25, 2005	15.69	15.74	15.55	15.69	21,069	+0.04(+0.25%)
Nov 23, 2005	15.53	15.72	15.49	15.65	51,504	+0.09(+0.58%)
Nov 22, 2005	15.47	15.63	15.35	15.56	91,458	+0.06(+0.41%)
Nov 21, 2005	15.48	15.57	15.24	15.50	68,672	+0.04(+0.25%)
Nov 18, 2005	15.49	15.53	15.21	15.46	125,950	+0.13(+0.84%)
Nov 17, 2005	15.11	15.38	15.08	15.33	143,899	+0.28(+1.83%)
Nov 16, 2005	15.29	15.35	14.91	15.06	160,286	-0.23(-1.51%)
Nov 15, 2005	15.51	15.53	15.28	15.29	150,454	-0.24(-1.53%)
Nov 14, 2005	15.60	15.62	15.37	15.52	108,314	-0.07(-0.45%)
Nov 11, 2005	15.50	15.66	15.41	15.60	84,903	+0.13(+0.83%)
Nov 10, 2005	15.41	15.47	14.97	15.47	455,732	+0.06(+0.37%)
Nov 09, 2005	15.26	15.56	15.26	15.41	129,696	+0.17(+1.14%)
Nov 08, 2005	15.22	15.28	15.09	15.24	132,973	-0.04(-0.29%)
Nov 07, 2005	15.19	15.42	15.18	15.28	181,200	+0.10(+0.63%)
Nov 04, 2005	15.15	15.22	14.90	15.19	155,604	+0.05(+0.34%)
Nov 03, 2005	15.38	15.40	15.08	15.13	119,395	-0.15(-1.01%)
Nov 02, 2005	15.04	15.36	15.01	15.29	112,216	+0.20(+1.32%)
Nov 01, 2005	15.15	15.22	14.96	15.09	157,945	-0.13(-0.84%)
Oct 31, 2005	15.05	15.35	15.05	15.22	199,460	+0.21(+1.41%)
Oct 28, 2005	14.78	15.03	14.74	15.01	139,529	+0.30(+2.05%)
Oct 27, 2005	14.97	14.99	14.65	14.70	197,900	-0.28(-1.84%)
Oct 26, 2005	14.96	15.19	14.90	14.98	152,483	-0.04(-0.30%)
Oct 25, 2005	15.03	15.04	14.78	15.03	207,732	-0.06(-0.38%)
Oct 24, 2005	14.57	15.08	14.35	15.08	413,592	+0.35(+2.35%)
Oct 21, 2005	14.86	15.22	14.66	14.74	734,322	+0.32(+2.22%)
Oct 20, 2005	14.64	14.65	14.33	14.42	169,495	-0.22(-1.53%)
Oct 19, 2005	14.10	14.66	14.04	14.64	260,485	+0.47(+3.30%)
Oct 18, 2005	14.26	14.35	14.13	14.17	159,818	-0.12(-0.81%)
Oct 17, 2005	14.29	14.45	14.01	14.29	142,494	-0.04(-0.31%)
Oct 14, 2005	14.16	14.37	13.97	14.33	100,354	+0.26(+1.82%)
Oct 13, 2005	13.99	14.20	13.90	14.08	159,038	+0.03(+0.18%)
Oct 12, 2005	14.22	14.32	13.86	14.05	174,957	-0.06(-0.41%)
Oct 11, 2005	14.23	14.42	14.07	14.11	253,774	-0.03(-0.18%)
Oct 10, 2005	14.19	14.23	14.03	14.13	86,932	-0.01(-0.09%)
Oct 07, 2005	14.16	14.26	13.94	14.15	114,869	+0.08(+0.55%)
Oct 06, 2005	14.13	14.28	13.84	14.07	172,304	+0.03(+0.23%)
Oct 05, 2005	14.37	14.37	13.97	14.04	182,136	-0.36(-2.49%)
Oct 04, 2005	14.66	14.78	14.40	14.40	112,216	-0.22(-1.53%)
Oct 03, 2005	14.47	14.74	14.47	14.62	143,899	+0.14(+0.97%)
Sep 30, 2005	14.31	14.48	14.20	14.48	121,112	+0.17(+1.21%)
Sep 29, 2005	14.11	14.31	13.86	14.31	112,996	+0.17(+1.18%)
Sep 28, 2005	14.35	14.39	14.03	14.14	223,027	-0.17(-1.16%)
Sep 27, 2005	14.35	14.49	14.00	14.31	145,147	-0.21(-1.46%)
Sep 26, 2005	14.67	14.74	14.35	14.52	88,181	-0.05(-0.35%)
Sep 23, 2005	14.57	14.61	14.26	14.57	46,665	+0.12(+0.84%)
Sep 22, 2005	14.26	14.54	14.03	14.45	140,153	+0.19(+1.35%)
Sep 21, 2005	14.37	14.38	14.17	14.26	117,054	-0.16(-1.11%)
Sep 20, 2005	14.75	14.75	14.33	14.42	148,113	-0.16(-1.10%)
Sep 19, 2005	14.96	14.96	14.48	14.58	211,478	-0.42(-2.78%)
Sep 16, 2005	14.88	15.03	14.83	14.99	298,411	+0.21(+1.43%)
Sep 15, 2005	14.83	14.85	14.65	14.78	70,388	-0.04(-0.30%)
Sep 14, 2005	14.86	14.93	14.76	14.83	128,447	+0.01(+0.04%)
Sep 13, 2005	15.08	15.08	14.76	14.82	100,666	-0.40(-2.65%)
Sep 12, 2005	15.15	15.29	15.11	15.22	99,730	+0.02(+0.13%)
Sep 09, 2005	15.07	15.22	15.03	15.20	102,695	+0.18(+1.19%)
Sep 08, 2005	15.12	15.14	14.93	15.03	125,326	-0.18(-1.18%)
Sep 07, 2005	15.10	15.20	15.01	15.20	70,076	+0.04(+0.30%)
Sep 06, 2005	15.03	15.25	15.03	15.16	128,760	+0.21(+1.37%)
Sep 02, 2005	14.96	15.00	14.90	14.95	79,441	-0.08(-0.51%)

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.