Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	14.64	16.01	14.48	15.99	0	+1.11(+7.50%)
Oct 30, 2008	14.70	14.90	14.18	14.87	308,302	+0.33(+2.29%)
Oct 29, 2008	14.43	15.10	13.94	14.54	664,954	+0.12(+0.80%)
Oct 28, 2008	13.84	14.51	13.18	14.42	384,856	+1.07(+8.01%)
Oct 27, 2008	13.46	14.10	13.21	13.35	268,365	-0.25(-1.84%)
Oct 24, 2008	13.07	14.12	13.07	13.60	0	-0.24(-1.76%)
Oct 23, 2008	14.47	14.85	13.36	13.85	582,234	-0.54(-3.78%)
Oct 22, 2008	14.79	15.02	14.13	14.39	588,531	-0.62(-4.14%)
Oct 21, 2008	14.99	15.61	14.74	15.01	398,971	-0.33(-2.13%)
Oct 20, 2008	15.42	15.67	14.90	15.34	468,361	-0.03(-0.21%)
Oct 17, 2008	15.60	16.36	15.37	15.37	0	-1.14(-6.91%)
Oct 16, 2008	14.97	16.61	14.69	16.51	904,238	+1.76(+11.95%)
Oct 15, 2008	14.52	15.68	14.52	14.75	478,472	-0.27(-1.79%)
Oct 14, 2008	15.47	15.69	14.30	15.02	474,064	+0.12(+0.82%)
Oct 13, 2008	15.55	15.63	14.13	14.90	333,661	-0.13(-0.85%)
Oct 10, 2008	13.09	15.03	12.17	15.03	0	+2.26(+17.72%)
Oct 09, 2008	13.89	13.89	12.76	12.76	687,461	-0.85(-6.21%)
Oct 08, 2008	13.94	14.56	13.46	13.61	434,740	-0.81(-5.64%)
Oct 07, 2008	15.78	15.81	13.52	14.42	401,406	-1.34(-8.50%)
Oct 06, 2008	14.47	16.02	14.13	15.76	403,457	+0.55(+3.62%)
Oct 03, 2008	14.42	15.86	13.78	15.21	0	+0.43(+2.90%)
Oct 02, 2008	16.05	16.05	14.45	14.78	224,568	-1.09(-6.86%)

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.