Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.30	12.54	11.81	11.93	408,830	-0.50(-4.02%)
Oct 29, 2009	12.35	12.56	12.11	12.43	382,796	+0.24(+2.00%)
Oct 28, 2009	12.22	12.32	11.81	12.19	463,023	-0.05(-0.42%)
Oct 27, 2009	11.84	12.50	11.83	12.24	554,890	+0.41(+3.47%)
Oct 26, 2009	11.43	11.86	11.33	11.83	642,025	+0.47(+4.18%)
Oct 23, 2009	10.97	11.38	10.91	11.36	458,611	+0.31(+2.85%)
Oct 22, 2009	10.51	11.20	10.49	11.04	338,718	+0.48(+4.55%)
Oct 21, 2009	10.99	11.25	10.50	10.56	497,146	-0.49(-4.47%)
Oct 20, 2009	10.97	11.06	10.91	11.05	251,302	-0.24(-2.10%)
Oct 19, 2009	11.36	11.42	11.18	11.29	130,748	+0.01(+0.11%)
Oct 16, 2009	11.41	11.41	11.13	11.28	282,293	-0.26(-2.28%)
Oct 15, 2009	11.50	11.55	11.27	11.54	200,533	+0.01(+0.11%)
Oct 14, 2009	11.61	11.61	11.35	11.53	216,089	+0.12(+1.07%)
Oct 13, 2009	11.55	11.57	11.31	11.41	206,762	-0.15(-1.28%)
Oct 12, 2009	11.60	11.69	11.47	11.56	166,334	-0.09(-0.77%)
Oct 09, 2009	11.45	11.67	11.26	11.64	257,920	+0.24(+2.14%)
Oct 08, 2009	11.47	11.54	11.27	11.40	186,975	+0.04(+0.40%)
Oct 07, 2009	11.50	11.50	11.17	11.36	171,617	-0.16(-1.39%)
Oct 06, 2009	11.34	11.72	11.24	11.52	234,673	+0.28(+2.51%)
Oct 05, 2009	11.25	11.47	11.10	11.23	324,700	+0.08(+0.75%)
Oct 02, 2009	11.07	11.29	10.71	11.15	338,159	-0.08(-0.74%)

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.