Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.76	16.14	15.60	15.63	309,504	-0.38(-2.37%)
Sep 29, 2011	15.92	16.10	15.50	16.01	309,567	+0.50(+3.20%)
Sep 28, 2011	16.14	16.21	15.50	15.51	320,438	-0.61(-3.76%)
Sep 27, 2011	16.30	16.49	15.92	16.12	509,028	+0.06(+0.39%)
Sep 26, 2011	15.67	16.10	15.48	16.05	347,474	+0.59(+3.83%)
Sep 23, 2011	15.43	15.68	15.28	15.46	347,381	+0.04(+0.27%)
Sep 22, 2011	15.50	15.70	14.92	15.42	817,279	+0.23(+1.50%)
Sep 21, 2011	16.02	16.15	15.15	15.19	600,613	-0.87(-5.44%)
Sep 20, 2011	16.19	16.51	16.07	16.07	477,588	-0.10(-0.60%)
Sep 19, 2011	16.23	16.38	16.03	16.16	329,417	-0.36(-2.17%)
Sep 16, 2011	16.57	16.60	16.07	16.52	1,511,629	+0.07(+0.42%)
Sep 15, 2011	16.22	16.49	15.99	16.45	350,773	+0.37(+2.31%)
Sep 14, 2011	15.90	16.28	15.58	16.08	378,414	+0.33(+2.10%)
Sep 13, 2011	15.44	16.00	15.41	15.75	456,939	+0.41(+2.65%)
Sep 12, 2011	15.28	15.58	15.02	15.34	874,552	-0.10(-0.66%)
Sep 09, 2011	15.82	15.98	15.28	15.45	641,340	-0.52(-3.24%)
Sep 08, 2011	16.58	16.71	15.94	15.96	374,695	-0.76(-4.52%)
Sep 07, 2011	16.29	16.90	16.19	16.72	645,605	+0.74(+4.64%)
Sep 06, 2011	15.53	16.04	15.49	15.98	382,836	-0.01(-0.04%)
Sep 02, 2011	16.08	16.45	15.95	15.98	498,598	-0.48(-2.93%)
Sep 01, 2011	17.01	17.01	16.39	16.47	542,183	-0.57(-3.36%)
Aug 31, 2011	16.78	17.20	16.54	17.04	572,540	+0.35(+2.08%)
Aug 30, 2011	16.91	16.94	16.54	16.69	352,511	-0.35(-2.08%)
Aug 29, 2011	16.56	17.07	16.47	17.05	358,407	+0.72(+4.42%)
Aug 26, 2011	15.94	16.37	15.67	16.32	308,183	+0.21(+1.31%)
Aug 25, 2011	16.59	17.02	15.72	16.11	516,786	-0.15(-0.92%)
Aug 24, 2011	15.86	16.35	15.83	16.26	205,825	+0.35(+2.23%)
Aug 23, 2011	15.28	15.92	15.14	15.91	319,078	+0.76(+5.03%)
Aug 22, 2011	15.26	15.41	14.99	15.15	534,634	+0.30(+2.02%)
Aug 19, 2011	14.87	15.41	14.81	14.85	587,599	-0.18(-1.18%)
Aug 18, 2011	15.31	15.44	14.92	15.02	809,518	-0.73(-4.62%)
Aug 17, 2011	15.75	16.00	15.64	15.75	207,990	+0.05(+0.35%)
Aug 16, 2011	15.83	15.90	15.51	15.70	331,497	-0.31(-1.91%)
Aug 15, 2011	15.77	16.10	15.77	16.00	257,860	+0.45(+2.89%)
Aug 12, 2011	16.35	16.45	15.45	15.56	373,308	-0.57(-3.55%)
Aug 11, 2011	15.54	16.35	15.36	16.13	364,367	+0.73(+4.73%)
Aug 10, 2011	16.28	16.28	15.36	15.40	692,265	-1.14(-6.91%)
Aug 09, 2011	16.26	16.58	15.02	16.54	738,021	+1.36(+8.97%)
Aug 08, 2011	16.26	16.86	15.15	15.18	601,366	-1.44(-8.64%)
Aug 05, 2011	16.99	17.29	16.54	16.62	427,350	-0.23(-1.37%)
Aug 04, 2011	17.34	17.44	16.84	16.85	559,644	-0.69(-3.92%)
Aug 03, 2011	16.96	17.59	16.86	17.54	509,119	+0.60(+3.54%)
Aug 02, 2011	17.22	17.37	16.92	16.94	350,062	-0.37(-2.16%)
Aug 01, 2011	17.29	17.43	17.11	17.31	389,333	+0.18(+1.07%)
Jul 29, 2011	16.58	17.24	16.52	17.13	366,338	+0.41(+2.44%)
Jul 28, 2011	16.86	16.93	16.60	16.72	378,276	-0.14(-0.81%)
Jul 27, 2011	16.69	17.13	16.37	16.86	445,318	+0.14(+0.86%)
Jul 26, 2011	16.84	16.93	16.71	16.71	124,730	-0.15(-0.89%)
Jul 25, 2011	16.78	16.96	16.68	16.86	190,742	-0.10(-0.60%)
Jul 22, 2011	16.97	16.97	16.90	16.96	172,344	-0.20(-1.19%)
Jul 21, 2011	17.06	17.22	16.96	17.17	230,616	+0.22(+1.33%)
Jul 20, 2011	16.97	17.09	16.80	16.94	165,329	-0.01(-0.04%)
Jul 19, 2011	16.67	16.95	16.52	16.95	161,833	+0.41(+2.47%)
Jul 18, 2011	16.74	16.83	16.42	16.54	209,439	-0.27(-1.62%)
Jul 15, 2011	16.92	16.97	16.75	16.81	272,810	-0.03(-0.20%)
Jul 14, 2011	17.23	17.23	16.84	16.85	262,109	-0.29(-1.71%)
Jul 13, 2011	17.08	17.28	17.00	17.14	181,922	+0.18(+1.08%)
Jul 12, 2011	16.84	17.13	16.84	16.96	209,271	+0.09(+0.52%)
Jul 11, 2011	16.82	17.04	16.75	16.87	280,629	-0.13(-0.76%)
Jul 08, 2011	17.07	17.14	16.91	17.00	205,796	-0.33(-1.89%)
Jul 07, 2011	17.27	17.47	17.18	17.33	246,910	+0.16(+0.95%)
Jul 06, 2011	17.11	17.17	17.03	17.16	226,748	+0.04(+0.24%)
Jul 05, 2011	17.11	17.21	16.92	17.12	294,452	+0.01(+0.04%)

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.