Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.69	13.88	13.30	13.41	564,384	-0.24(-1.74%)
Jan 28, 2010	13.91	14.11	13.65	13.65	28,358	-0.26(-1.89%)
Jan 27, 2010	13.27	14.00	13.22	13.91	465,336	+0.61(+4.58%)
Jan 26, 2010	13.00	13.45	12.81	13.30	469,797	+0.26(+2.02%)
Jan 25, 2010	13.06	13.09	12.47	13.04	330,559	+0.13(+0.99%)
Jan 22, 2010	12.88	13.15	12.84	12.91	639,230	+0.06(+0.45%)
Jan 21, 2010	12.55	12.99	12.47	12.85	856,249	+0.36(+2.87%)
Jan 20, 2010	12.36	12.63	12.02	12.49	334,836	-0.01(-0.10%)
Jan 19, 2010	12.22	12.54	12.18	12.50	275,631	+0.31(+2.58%)
Jan 15, 2010	12.50	12.19	12.19	12.19	342,927	-0.28(-2.21%)
Jan 14, 2010	12.12	12.50	12.07	12.47	202,186	+0.34(+2.80%)
Jan 13, 2010	12.05	12.20	11.85	12.13	186,559	+0.14(+1.18%)
Jan 12, 2010	11.80	11.98	11.80	11.98	233,779	+0.12(+0.97%)
Jan 11, 2010	12.08	12.11	11.77	11.87	195,911	-0.17(-1.44%)
Jan 08, 2010	11.98	12.18	11.88	12.04	247,216	+0.04(+0.37%)
Jan 07, 2010	11.50	12.00	11.48	12.00	328,909	+0.54(+4.70%)
Jan 06, 2010	11.91	11.99	11.42	11.46	762,326	-0.45(-3.77%)
Jan 05, 2010	12.56	12.56	11.79	11.91	471,486	-0.64(-5.11%)
Jan 04, 2010	12.47	12.61	12.40	12.55	193,328	+0.17(+1.35%)
Dec 31, 2009	12.64	12.38	12.38	12.38	124,133	-0.22(-1.78%)
Dec 30, 2009	12.72	12.78	12.51	12.61	157,978	-0.11(-0.86%)
Dec 29, 2009	12.70	12.82	12.60	12.72	124,433	+0.08(+0.66%)
Dec 28, 2009	12.76	12.81	12.62	12.63	139,996	-0.13(-1.01%)
Dec 24, 2009	12.66	12.76	12.59	12.76	43,167	+0.19(+1.48%)
Dec 23, 2009	12.64	12.76	12.52	12.57	172,985	+0.00(+0.00%)
Dec 22, 2009	12.48	12.63	12.48	12.57	218,149	+0.07(+0.56%)
Dec 21, 2009	12.48	12.74	12.37	12.50	223,159	+0.03(+0.26%)
Dec 18, 2009	12.18	12.47	12.13	12.47	668,943	+0.42(+3.51%)
Dec 17, 2009	11.92	12.15	11.83	12.05	147,486	+0.08(+0.70%)
Dec 16, 2009	12.09	12.22	11.86	11.97	163,677	-0.04(-0.37%)
Dec 15, 2009	12.17	12.24	12.00	12.01	295,650	-0.17(-1.37%)
Dec 14, 2009	11.91	12.18	11.90	12.18	169,342	+0.30(+2.54%)
Dec 11, 2009	11.91	11.95	11.76	11.88	133,713	-0.08(-0.64%)
Dec 10, 2009	12.09	12.13	11.85	11.95	174,594	-0.04(-0.37%)
Dec 09, 2009	12.13	12.14	11.80	12.00	235,200	-0.09(-0.74%)
Dec 08, 2009	11.98	12.21	11.91	12.09	208,851	+0.02(+0.16%)
Dec 07, 2009	12.13	12.22	11.93	12.07	138,763	-0.03(-0.27%)
Dec 04, 2009	11.90	12.16	11.84	12.10	247,317	+0.37(+3.17%)
Dec 03, 2009	12.01	12.12	11.70	11.73	206,523	-0.21(-1.72%)
Dec 02, 2009	11.89	12.17	11.67	11.93	155,965	+0.07(+0.60%)
Dec 01, 2009	12.03	12.03	11.70	11.86	203,337	-0.04(-0.32%)
Nov 30, 2009	11.54	11.94	11.41	11.90	316,760	+0.36(+3.11%)
Nov 27, 2009	11.56	11.79	11.54	11.54	104,289	-0.20(-1.69%)
Nov 25, 2009	12.10	12.15	11.73	11.74	120,844	-0.34(-2.81%)
Nov 24, 2009	12.25	12.28	11.91	12.08	182,114	-0.20(-1.62%)
Nov 23, 2009	12.10	12.35	12.09	12.28	266,580	+0.33(+2.79%)
Nov 20, 2009	11.65	12.00	11.58	11.95	208,363	+0.17(+1.47%)
Nov 19, 2009	12.02	12.02	11.66	11.77	261,908	-0.34(-2.81%)
Nov 18, 2009	12.16	12.25	11.98	12.11	130,748	-0.03(-0.26%)
Nov 17, 2009	11.88	12.32	11.83	12.15	211,368	+0.19(+1.56%)
Nov 16, 2009	11.68	12.18	11.61	11.96	353,161	+0.44(+3.84%)
Nov 13, 2009	11.45	11.58	11.29	11.52	252,799	+0.10(+0.84%)
Nov 12, 2009	11.73	11.95	11.36	11.42	362,565	-0.30(-2.57%)
Nov 11, 2009	11.79	12.07	11.65	11.72	168,057	+0.08(+0.66%)
Nov 10, 2009	11.55	11.75	11.50	11.64	263,441	+0.01(+0.05%)
Nov 09, 2009	11.73	11.81	11.60	11.64	207,930	+0.04(+0.39%)
Nov 06, 2009	11.54	11.79	11.50	11.59	272,258	+0.10(+0.84%)
Nov 05, 2009	11.68	11.81	11.47	11.50	327,109	-0.11(-0.94%)
Nov 04, 2009	11.91	11.91	11.54	11.61	444,783	-0.24(-2.06%)
Nov 03, 2009	11.70	11.86	11.50	11.85	309,365	+0.08(+0.71%)

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.