Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	15.98	16.08	15.83	15.92	263,038	-0.18(-1.11%)
Nov 29, 2010	16.04	16.20	15.92	16.10	145,334	-0.03(-0.21%)
Nov 26, 2010	16.30	16.37	16.08	16.13	119,039	-0.25(-1.53%)
Nov 24, 2010	16.12	16.38	16.38	16.38	217,203	+0.43(+2.69%)
Nov 23, 2010	15.71	16.00	15.64	15.95	241,664	+0.11(+0.71%)
Nov 22, 2010	15.94	16.01	15.65	15.84	169,126	-0.18(-1.11%)
Nov 19, 2010	16.00	16.07	15.79	16.02	146,034	+0.01(+0.08%)
Nov 18, 2010	16.04	16.14	15.92	16.00	157,153	+0.17(+1.04%)
Nov 17, 2010	16.11	16.19	15.75	15.84	115,080	-0.27(-1.68%)
Nov 16, 2010	16.40	16.40	15.92	16.11	180,356	-0.36(-2.17%)
Nov 15, 2010	16.40	16.69	16.24	16.47	104,593	+0.19(+1.14%)
Nov 12, 2010	16.55	16.57	16.25	16.28	125,788	-0.35(-2.11%)
Nov 11, 2010	16.50	16.69	16.39	16.63	112,293	-0.03(-0.16%)
Nov 10, 2010	16.35	16.66	16.29	16.66	215,526	+0.36(+2.19%)
Nov 09, 2010	16.51	16.53	16.23	16.30	157,496	-0.17(-1.00%)
Nov 08, 2010	16.42	16.61	16.16	16.47	259,763	+0.02(+0.12%)
Nov 05, 2010	16.55	16.69	16.31	16.45	310,285	-0.07(-0.44%)
Nov 04, 2010	15.98	16.53	15.89	16.52	390,605	+0.71(+4.47%)
Nov 03, 2010	15.57	15.81	15.44	15.81	226,652	+0.28(+1.83%)
Nov 02, 2010	15.46	15.72	15.38	15.53	216,512	+0.19(+1.21%)
Nov 01, 2010	15.54	15.65	15.13	15.34	398,578	-0.11(-0.68%)
Oct 29, 2010	15.30	15.54	15.27	15.45	277,504	+0.13(+0.82%)
Oct 28, 2010	15.60	15.70	15.13	15.32	254,283	-0.15(-0.94%)
Oct 27, 2010	15.25	15.68	15.24	15.47	180,554	+0.11(+0.73%)
Oct 25, 2010	15.53	15.53	15.24	15.36	393,993	-0.11(-0.68%)
Oct 22, 2010	15.53	15.61	15.34	15.46	149,208	+0.01(+0.09%)
Oct 21, 2010	15.68	15.88	15.27	15.45	220,990	-0.14(-0.89%)
Oct 20, 2010	15.67	15.73	15.42	15.59	158,930	-0.03(-0.17%)
Oct 19, 2010	15.51	15.88	15.41	15.61	465,653	-0.16(-1.01%)
Oct 18, 2010	15.44	15.80	15.31	15.77	142,313	+0.40(+2.58%)
Oct 15, 2010	15.70	15.96	15.28	15.38	332,433	-0.26(-1.69%)
Oct 14, 2010	16.02	16.05	15.46	15.64	340,020	-0.38(-2.39%)
Oct 13, 2010	15.67	16.28	15.47	16.02	417,197	+0.47(+3.02%)
Oct 12, 2010	15.45	15.67	15.29	15.55	199,675	+0.12(+0.77%)
Oct 11, 2010	15.50	15.57	15.33	15.44	163,049	-0.03(-0.21%)
Oct 08, 2010	15.47	15.53	15.16	15.47	200,963	+0.15(+0.99%)
Oct 07, 2010	15.37	15.50	15.16	15.32	992	+0.01(+0.09%)
Oct 06, 2010	15.29	15.46	15.14	15.30	209,296	+0.03(+0.17%)
Oct 05, 2010	14.75	15.36	14.62	15.28	320,296	+0.63(+4.33%)
Oct 04, 2010	15.04	15.08	14.62	14.64	270,756	-0.40(-2.64%)
Oct 01, 2010	15.04	15.41	14.86	15.04	280,088	-0.17(-1.14%)
Sep 30, 2010	15.21	15.65	15.19	15.21	2,718	-0.10(-0.63%)
Sep 29, 2010	15.23	15.48	15.19	15.31	149,823	-0.02(-0.13%)
Sep 28, 2010	15.33	15.36	14.81	15.33	10,085	+0.23(+1.53%)
Sep 27, 2010	15.26	15.34	15.06	15.10	181,780	-0.12(-0.78%)
Sep 24, 2010	14.99	15.26	14.90	15.22	243,619	+0.40(+2.72%)
Sep 23, 2010	14.78	15.14	14.66	14.81	1,939	-0.07(-0.49%)
Sep 22, 2010	15.14	15.24	14.72	14.89	207,886	-0.26(-1.75%)
Sep 21, 2010	15.36	15.48	15.14	15.15	249,039	-0.21(-1.38%)
Sep 20, 2010	14.85	15.39	14.73	15.36	360,258	+0.60(+4.07%)
Sep 17, 2010	14.76	14.89	14.38	14.76	357,503	-0.09(-0.62%)
Sep 15, 2010	14.74	14.89	14.61	14.85	204,315	+0.09(+0.58%)
Sep 14, 2010	14.88	14.89	14.66	14.77	210,098	-0.14(-0.93%)
Sep 13, 2010	14.85	14.96	14.71	14.91	413,156	+0.21(+1.44%)
Sep 10, 2010	14.85	14.99	14.60	14.70	244,570	-0.12(-0.79%)
Sep 09, 2010	15.22	15.30	14.65	14.81	357,406	-0.22(-1.44%)
Sep 08, 2010	14.90	15.25	14.90	15.03	179,031	+0.19(+1.28%)
Sep 07, 2010	14.96	15.00	14.77	14.84	1,594	-0.20(-1.35%)
Sep 03, 2010	15.09	15.09	14.90	15.04	374,348	+0.12(+0.83%)
Sep 02, 2010	15.07	15.07	14.81	14.92	793	-0.07(-0.44%)

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.