Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	17.17	17.26	16.86	16.88	411,545	-0.23(-1.33%)
Jan 28, 2011	17.65	17.69	17.05	17.10	374,310	-0.55(-3.10%)
Jan 27, 2011	17.63	17.76	17.56	17.65	229,776	+0.01(+0.08%)
Jan 26, 2011	17.86	17.86	17.46	17.64	290,311	-0.21(-1.16%)
Jan 25, 2011	17.85	17.88	17.56	17.84	312,202	-0.09(-0.52%)
Jan 24, 2011	18.20	18.26	17.87	17.94	237,608	-0.23(-1.29%)
Jan 21, 2011	18.16	18.29	17.98	18.17	255,736	+0.05(+0.26%)
Jan 20, 2011	18.18	18.36	18.02	18.12	180,735	-0.14(-0.77%)
Jan 19, 2011	18.81	18.83	18.26	18.26	213,346	-0.61(-3.22%)
Jan 18, 2011	18.87	18.91	18.44	18.87	261,406	-0.05(-0.25%)
Jan 14, 2011	18.01	18.99	17.98	18.92	331,128	+0.89(+4.96%)
Jan 13, 2011	18.14	18.30	17.95	18.02	187,938	-0.07(-0.37%)
Jan 12, 2011	18.23	18.31	18.04	18.09	136,533	+0.04(+0.22%)
Jan 11, 2011	18.14	18.24	17.70	18.05	334,163	-0.01(-0.04%)
Jan 10, 2011	17.84	18.14	17.53	18.06	384,419	+0.20(+1.12%)
Jan 07, 2011	18.36	18.49	17.83	17.86	377,550	-0.41(-2.27%)
Jan 06, 2011	18.57	18.64	18.24	18.27	333,331	-0.26(-1.40%)
Jan 05, 2011	18.32	18.55	18.06	18.53	195,967	+0.22(+1.20%)
Jan 04, 2011	18.83	18.99	18.00	18.31	380,221	-0.55(-2.90%)
Jan 03, 2011	18.78	18.93	18.56	18.86	376,756	+0.32(+1.73%)
Dec 31, 2010	18.56	18.90	18.52	18.54	351,842	-0.09(-0.50%)
Dec 30, 2010	18.64	18.75	18.57	18.63	94,001	-0.01(-0.07%)
Dec 29, 2010	18.91	18.91	18.65	18.65	145,801	-0.18(-0.96%)
Dec 28, 2010	18.85	18.95	18.65	18.83	135,038	+0.04(+0.21%)
Dec 27, 2010	18.56	18.82	18.36	18.79	98,233	+0.17(+0.93%)
Dec 23, 2010	19.13	19.13	18.48	18.61	263,692	-0.47(-2.45%)
Dec 22, 2010	18.61	19.33	18.58	19.08	422,653	+0.53(+2.88%)
Dec 21, 2010	18.04	18.69	17.95	18.55	326,024	+0.58(+3.23%)
Dec 20, 2010	17.98	18.11	17.95	17.96	243,629	+0.01(+0.07%)
Dec 17, 2010	17.86	18.06	17.74	17.95	668,567	+0.17(+0.94%)
Dec 16, 2010	17.68	18.02	17.63	17.78	201,341	+0.16(+0.91%)
Dec 15, 2010	17.75	18.02	17.57	17.62	203,033	-0.14(-0.79%)
Dec 14, 2010	17.66	18.02	17.64	17.76	228,369	+0.15(+0.83%)
Dec 13, 2010	17.93	18.00	17.61	17.62	273,525	-0.12(-0.68%)
Dec 10, 2010	17.41	17.74	17.30	17.74	322,143	+0.38(+2.21%)
Dec 09, 2010	17.29	17.40	17.08	17.35	233,155	+0.22(+1.31%)
Dec 08, 2010	16.96	17.24	16.81	17.13	293,222	+0.24(+1.45%)
Dec 07, 2010	16.96	17.09	16.87	16.88	293,032	+0.07(+0.43%)
Dec 06, 2010	16.49	16.88	16.35	16.81	235,842	+0.28(+1.68%)
Dec 03, 2010	16.41	16.55	16.16	16.53	227,048	+0.06(+0.36%)
Dec 02, 2010	16.36	16.60	16.24	16.47	238,269	+0.17(+1.01%)
Dec 01, 2010	16.23	16.41	16.16	16.31	375,249	+0.38(+2.37%)
Nov 30, 2010	15.99	16.10	15.85	15.93	262,825	-0.18(-1.11%)
Nov 29, 2010	16.05	16.21	15.94	16.11	145,216	-0.03(-0.21%)
Nov 26, 2010	16.31	16.38	16.09	16.14	118,943	-0.25(-1.53%)
Nov 24, 2010	16.13	16.39	16.39	16.39	217,028	+0.43(+2.69%)
Nov 23, 2010	15.73	16.02	15.65	15.96	241,469	+0.11(+0.71%)
Nov 22, 2010	15.95	16.02	15.66	15.85	168,989	-0.18(-1.11%)
Nov 19, 2010	16.01	16.08	15.81	16.03	145,916	+0.01(+0.08%)
Nov 18, 2010	16.06	16.15	15.93	16.02	157,026	+0.17(+1.04%)
Nov 17, 2010	16.12	16.20	15.77	15.85	114,988	-0.27(-1.68%)
Nov 16, 2010	16.41	16.41	15.93	16.12	180,211	-0.36(-2.17%)
Nov 15, 2010	16.41	16.70	16.26	16.48	104,508	+0.19(+1.14%)
Nov 12, 2010	16.56	16.58	16.26	16.30	125,686	-0.35(-2.11%)
Nov 11, 2010	16.51	16.70	16.41	16.65	112,202	-0.03(-0.16%)
Nov 10, 2010	16.36	16.67	16.30	16.67	215,352	+0.36(+2.19%)
Nov 09, 2010	16.52	16.54	16.24	16.31	157,369	-0.17(-1.00%)
Nov 08, 2010	16.43	16.62	16.17	16.48	259,553	+0.02(+0.12%)
Nov 05, 2010	16.56	16.70	16.32	16.46	310,034	-0.07(-0.44%)
Nov 04, 2010	16.00	16.54	15.90	16.53	390,290	+0.71(+4.47%)
Nov 03, 2010	15.58	15.83	15.45	15.83	226,469	+0.28(+1.83%)
Nov 02, 2010	15.47	15.73	15.40	15.54	216,337	+0.19(+1.21%)

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.