Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.38	15.44	15.26	15.40	165,593	+0.01(+0.08%)
Nov 29, 2006	15.32	15.51	15.27	15.39	171,055	+0.19(+1.22%)
Nov 28, 2006	15.11	15.26	15.02	15.20	109,875	+0.08(+0.55%)
Nov 27, 2006	15.43	15.49	15.06	15.12	214,600	-0.37(-2.40%)
Nov 24, 2006	15.41	15.60	15.28	15.49	80,533	-0.01(-0.04%)
Nov 22, 2006	15.70	15.70	15.45	15.50	74,446	-0.16(-1.02%)
Nov 21, 2006	15.70	15.70	15.59	15.66	85,996	-0.04(-0.24%)
Nov 20, 2006	15.67	15.76	15.56	15.70	127,199	+0.01(+0.04%)
Nov 17, 2006	15.70	15.74	15.55	15.69	88,649	-0.01(-0.04%)
Nov 16, 2006	15.68	15.72	15.58	15.70	145,459	+0.13(+0.86%)
Nov 15, 2006	15.53	15.70	15.44	15.56	202,114	+0.00(+0.00%)
Nov 14, 2006	15.33	15.57	15.18	15.56	133,910	+0.23(+1.50%)
Nov 13, 2006	15.30	15.38	15.26	15.33	127,667	+0.04(+0.25%)
Nov 10, 2006	15.12	15.30	15.10	15.29	93,643	+0.15(+0.97%)
Nov 09, 2006	15.30	15.33	15.04	15.15	122,673	-0.14(-0.92%)
Nov 08, 2006	15.16	15.40	15.15	15.29	105,973	+0.04(+0.25%)
Nov 07, 2006	15.28	15.53	15.22	15.25	108,782	-0.05(-0.34%)
Nov 06, 2006	15.33	15.38	15.25	15.30	161,691	+0.07(+0.46%)
Nov 03, 2006	15.30	15.43	15.10	15.23	210,854	+0.01(+0.04%)
Nov 02, 2006	15.17	15.37	15.15	15.22	208,044	-0.04(-0.29%)

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.