Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	19.25	19.50	18.99	19.02	494,973	-0.21(-1.09%)
Feb 28, 2012	19.34	19.43	19.17	19.22	225,984	-0.08(-0.43%)
Feb 27, 2012	19.15	19.39	18.99	19.31	378,975	+0.02(+0.11%)
Feb 24, 2012	19.66	19.66	19.25	19.29	164,488	-0.29(-1.49%)
Feb 23, 2012	19.23	19.60	19.15	19.58	187,379	+0.40(+2.11%)
Feb 22, 2012	19.67	19.67	19.15	19.18	227,591	-0.54(-2.72%)
Feb 21, 2012	19.69	19.75	19.40	19.71	387,021	+0.06(+0.32%)
Feb 17, 2012	19.84	19.85	19.59	19.65	224,637	-0.16(-0.81%)
Feb 16, 2012	19.29	19.84	19.22	19.81	222,515	+0.48(+2.48%)
Feb 15, 2012	19.52	19.57	19.21	19.33	261,901	-0.14(-0.72%)
Feb 14, 2012	19.54	19.54	19.14	19.47	220,388	-0.13(-0.64%)
Feb 13, 2012	19.49	19.62	19.43	19.59	150,310	+0.29(+1.48%)
Feb 10, 2012	19.48	19.52	19.27	19.31	185,763	-0.39(-1.98%)
Feb 09, 2012	19.86	19.91	19.59	19.70	189,308	-0.08(-0.39%)
Feb 08, 2012	19.84	20.00	19.55	19.77	213,238	-0.01(-0.03%)
Feb 07, 2012	19.82	20.02	19.75	19.78	190,550	-0.06(-0.32%)
Feb 06, 2012	20.01	20.10	19.77	19.84	355,864	-0.20(-1.01%)
Feb 03, 2012	20.09	20.15	19.89	20.05	329,271	+0.26(+1.30%)
Feb 02, 2012	19.83	19.91	19.70	19.79	308,570	+0.08(+0.39%)
Feb 01, 2012	19.23	19.73	19.18	19.71	660,101	+0.67(+3.51%)
Jan 31, 2012	19.18	19.22	18.92	19.04	392,659	+0.03(+0.15%)
Jan 30, 2012	19.17	19.18	18.93	19.02	371,022	-0.10(-0.51%)
Jan 27, 2012	18.92	19.18	18.83	19.11	389,127	+0.16(+0.84%)
Jan 26, 2012	19.38	19.48	18.75	18.95	690,124	-0.33(-1.73%)
Jan 25, 2012	19.56	19.59	19.16	19.29	722,799	-0.31(-1.56%)
Jan 24, 2012	19.48	19.80	19.11	19.59	2,240,771	-0.15(-0.74%)
Jan 23, 2012	19.61	19.87	19.38	19.74	570,347	+0.01(+0.04%)
Jan 20, 2012	20.01	20.01	19.72	19.73	372,514	-0.24(-1.22%)
Jan 19, 2012	20.09	20.09	19.73	19.98	191,837	+0.02(+0.10%)
Jan 18, 2012	19.75	19.96	19.59	19.96	187,089	+0.18(+0.91%)
Jan 17, 2012	19.77	20.05	19.67	19.77	262,422	+0.12(+0.60%)
Jan 13, 2012	19.51	19.71	19.47	19.66	142,950	-0.10(-0.49%)
Jan 12, 2012	19.66	19.86	19.48	19.75	253,094	+0.11(+0.57%)
Jan 11, 2012	19.78	19.80	19.50	19.64	366,219	-0.15(-0.74%)
Jan 10, 2012	20.03	20.08	19.76	19.79	499,885	+0.00(+0.00%)
Jan 09, 2012	19.77	19.90	19.59	19.79	354,466	+0.01(+0.07%)
Jan 06, 2012	20.01	20.01	19.62	19.77	328,897	-0.22(-1.11%)
Jan 05, 2012	19.59	20.12	19.45	20.00	345,914	+0.30(+1.52%)
Jan 04, 2012	19.53	19.84	19.37	19.70	328,482	+0.35(+1.80%)
Dec 30, 2011	19.43	19.64	19.34	19.35	277,371	-0.29(-1.49%)
Dec 29, 2011	19.11	19.67	19.04	19.64	309,784	+0.61(+3.22%)
Dec 28, 2011	19.14	19.15	18.89	19.03	301,621	-0.17(-0.87%)
Dec 27, 2011	19.03	19.30	18.97	19.20	183,113	+0.13(+0.66%)
Dec 23, 2011	19.21	19.28	18.94	19.07	199,440	+0.13(+0.70%)
Dec 21, 2011	18.65	19.00	18.51	18.94	313,437	+0.23(+1.23%)
Dec 20, 2011	18.59	18.90	18.59	18.71	403,547	+0.43(+2.36%)
Dec 19, 2011	18.70	18.84	18.16	18.28	349,899	-0.31(-1.68%)
Dec 16, 2011	18.43	18.91	18.33	18.59	598,858	+0.27(+1.48%)
Dec 15, 2011	18.33	18.43	18.13	18.32	508,642	+0.24(+1.31%)
Dec 14, 2011	18.08	18.47	18.01	18.08	266,503	-0.12(-0.65%)
Dec 13, 2011	18.62	18.88	18.10	18.20	269,743	-0.24(-1.28%)
Dec 12, 2011	18.34	18.47	18.16	18.44	210,962	-0.17(-0.89%)
Dec 09, 2011	18.04	18.71	18.04	18.60	226,449	+0.69(+3.85%)
Dec 08, 2011	18.42	18.52	17.86	17.91	391,046	-0.74(-3.99%)
Dec 07, 2011	18.27	18.73	18.03	18.66	286,935	+0.21(+1.16%)
Dec 06, 2011	18.64	18.75	18.43	18.44	335,324	-0.25(-1.33%)
Dec 05, 2011	18.52	18.75	18.43	18.69	315,374	+0.42(+2.30%)
Dec 02, 2011	18.16	18.55	18.10	18.27	324,830	+0.36(+2.00%)

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.