Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	17.69	18.01	17.53	17.62	341,574	-0.36(-1.99%)
Oct 28, 2011	18.26	18.36	17.90	17.98	488,858	-0.35(-1.92%)
Oct 27, 2011	18.09	18.42	17.72	18.33	647,674	+0.89(+5.10%)
Oct 26, 2011	18.20	18.20	17.28	17.44	456,997	-0.03(-0.20%)
Oct 25, 2011	17.92	17.92	17.40	17.47	432,104	-0.56(-3.10%)
Oct 24, 2011	17.65	18.09	17.58	18.03	321,151	+0.40(+2.27%)
Oct 21, 2011	17.82	17.83	17.18	17.63	902,372	+0.11(+0.63%)
Oct 20, 2011	17.14	17.54	16.82	17.52	367,989	+0.46(+2.67%)
Oct 19, 2011	16.90	17.21	16.75	17.07	579,625	+0.14(+0.81%)
Oct 18, 2011	16.44	17.07	16.18	16.93	484,219	+0.73(+4.51%)
Oct 17, 2011	16.85	16.85	16.18	16.20	436,964	-0.73(-4.32%)
Oct 14, 2011	16.98	17.10	16.58	16.93	210,454	+0.12(+0.70%)
Oct 13, 2011	16.91	17.14	16.49	16.81	248,664	-0.33(-1.93%)
Oct 12, 2011	16.89	17.33	16.83	17.14	365,214	+0.32(+1.93%)
Oct 11, 2011	16.45	16.91	16.25	16.82	289,016	+0.19(+1.16%)
Oct 10, 2011	16.28	16.67	16.14	16.63	396,211	+0.72(+4.55%)
Oct 07, 2011	16.66	16.67	15.86	15.90	390,555	-0.68(-4.11%)
Oct 06, 2011	16.41	16.65	16.25	16.58	463,909	+0.25(+1.52%)
Oct 05, 2011	16.36	16.47	15.95	16.34	283,990	-0.03(-0.17%)
Oct 04, 2011	15.07	16.39	15.07	16.36	473,327	+1.17(+7.71%)
Oct 03, 2011	15.54	15.94	15.18	15.19	576,997	-0.45(-2.87%)
Sep 30, 2011	15.78	16.16	15.61	15.64	309,254	-0.38(-2.37%)
Sep 29, 2011	15.93	16.11	15.52	16.02	309,317	+0.50(+3.20%)
Sep 28, 2011	16.16	16.22	15.51	15.52	320,179	-0.61(-3.76%)
Sep 27, 2011	16.31	16.50	15.94	16.13	508,617	+0.06(+0.39%)
Sep 26, 2011	15.68	16.11	15.49	16.07	347,193	+0.59(+3.83%)
Sep 23, 2011	15.44	15.69	15.29	15.47	347,100	+0.04(+0.27%)
Sep 22, 2011	15.51	15.72	14.94	15.43	816,620	+0.23(+1.50%)
Sep 21, 2011	16.03	16.16	15.16	15.21	600,129	-0.88(-5.44%)
Sep 20, 2011	16.20	16.52	16.08	16.08	477,203	-0.10(-0.60%)
Sep 19, 2011	16.24	16.39	16.04	16.18	329,151	-0.36(-2.17%)
Sep 16, 2011	16.58	16.61	16.08	16.54	1,510,410	+0.07(+0.42%)
Sep 15, 2011	16.23	16.50	16.00	16.47	350,490	+0.37(+2.31%)
Sep 14, 2011	15.91	16.29	15.59	16.09	378,109	+0.33(+2.10%)
Sep 13, 2011	15.45	16.01	15.43	15.76	456,570	+0.41(+2.65%)
Sep 12, 2011	15.29	15.60	15.03	15.36	873,847	-0.10(-0.66%)
Sep 09, 2011	15.83	16.00	15.30	15.46	640,823	-0.52(-3.24%)
Sep 08, 2011	16.59	16.72	15.96	15.98	374,393	-0.76(-4.52%)
Sep 07, 2011	16.30	16.91	16.20	16.73	645,084	+0.74(+4.64%)
Sep 06, 2011	15.54	16.05	15.51	15.99	382,527	-0.01(-0.04%)
Sep 02, 2011	16.09	16.46	15.96	16.00	498,196	-0.48(-2.93%)
Sep 01, 2011	17.03	17.03	16.40	16.48	541,746	-0.57(-3.36%)
Aug 31, 2011	16.79	17.22	16.55	17.05	572,078	+0.35(+2.08%)
Aug 30, 2011	16.92	16.96	16.56	16.71	352,227	-0.35(-2.08%)
Aug 29, 2011	16.58	17.09	16.49	17.06	358,118	+0.72(+4.42%)
Aug 26, 2011	15.96	16.39	15.68	16.34	307,935	+0.21(+1.31%)
Aug 25, 2011	16.60	17.03	15.73	16.13	516,370	-0.15(-0.92%)
Aug 24, 2011	15.87	16.36	15.84	16.28	205,659	+0.35(+2.23%)
Aug 23, 2011	15.30	15.93	15.15	15.92	318,821	+0.76(+5.03%)
Aug 22, 2011	15.27	15.43	15.00	15.16	534,203	+0.30(+2.02%)
Aug 19, 2011	14.88	15.42	14.82	14.86	587,125	-0.18(-1.18%)
Aug 18, 2011	15.32	15.45	14.93	15.04	808,866	-0.73(-4.62%)
Aug 17, 2011	15.76	16.02	15.66	15.77	207,822	+0.05(+0.35%)
Aug 16, 2011	15.85	15.91	15.53	15.71	331,229	-0.31(-1.91%)
Aug 15, 2011	15.79	16.11	15.79	16.02	257,653	+0.45(+2.89%)
Aug 12, 2011	16.36	16.46	15.47	15.57	373,007	-0.57(-3.55%)
Aug 11, 2011	15.55	16.37	15.38	16.14	364,073	+0.73(+4.73%)
Aug 10, 2011	16.30	16.30	15.37	15.41	691,707	-1.14(-6.91%)
Aug 09, 2011	16.28	16.60	15.04	16.56	737,426	+1.36(+8.97%)
Aug 08, 2011	16.28	16.88	15.16	15.19	600,881	-1.44(-8.64%)
Aug 05, 2011	17.01	17.31	16.56	16.63	427,006	-0.23(-1.37%)
Aug 04, 2011	17.36	17.46	16.86	16.86	559,193	-0.69(-3.92%)
Aug 03, 2011	16.98	17.61	16.88	17.55	508,708	+0.60(+3.54%)
Aug 02, 2011	17.24	17.39	16.93	16.95	349,780	-0.37(-2.16%)

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.