Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.