Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.29	12.53	11.80	11.92	409,160	-0.50(-4.02%)
Oct 29, 2009	12.34	12.55	12.10	12.42	383,105	+0.24(+2.00%)
Oct 28, 2009	12.21	12.31	11.80	12.18	463,397	-0.05(-0.42%)
Oct 27, 2009	11.83	12.49	11.82	12.23	555,338	+0.41(+3.47%)
Oct 26, 2009	11.42	11.85	11.32	11.82	642,543	+0.47(+4.18%)
Oct 23, 2009	10.96	11.37	10.90	11.35	458,981	+0.31(+2.85%)
Oct 22, 2009	10.50	11.19	10.48	11.03	338,991	+0.48(+4.55%)
Oct 21, 2009	10.98	11.24	10.49	10.55	497,547	-0.49(-4.47%)
Oct 20, 2009	10.96	11.05	10.91	11.05	251,504	-0.24(-2.10%)
Oct 19, 2009	11.35	11.41	11.17	11.28	130,854	+0.01(+0.11%)
Oct 16, 2009	11.40	11.40	11.12	11.27	282,521	-0.26(-2.28%)
Oct 15, 2009	11.49	11.54	11.26	11.53	200,695	+0.01(+0.11%)
Oct 14, 2009	11.60	11.60	11.34	11.52	216,263	+0.12(+1.07%)
Oct 13, 2009	11.54	11.57	11.30	11.40	206,929	-0.15(-1.28%)
Oct 12, 2009	11.59	11.68	11.46	11.55	166,468	-0.09(-0.77%)
Oct 09, 2009	11.44	11.66	11.25	11.64	258,128	+0.24(+2.14%)
Oct 08, 2009	11.46	11.53	11.26	11.39	187,126	+0.04(+0.39%)
Oct 07, 2009	11.49	11.49	11.16	11.35	171,756	-0.16(-1.39%)
Oct 06, 2009	11.33	11.71	11.23	11.51	234,862	+0.28(+2.51%)
Oct 05, 2009	11.24	11.46	11.09	11.23	324,962	+0.08(+0.75%)
Oct 02, 2009	11.06	11.28	10.70	11.14	338,432	-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.