Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.43	20.51	20.19	20.20	248,291	-0.31(-1.50%)
Sep 27, 2012	20.46	20.58	20.34	20.51	243,123	+0.06(+0.28%)
Sep 26, 2012	20.60	20.80	20.36	20.45	246,983	-0.11(-0.56%)
Sep 25, 2012	20.89	20.99	20.50	20.56	306,192	-0.23(-1.10%)
Sep 24, 2012	20.64	20.97	20.61	20.79	196,321	+0.17(+0.83%)
Sep 21, 2012	20.81	20.93	20.61	20.62	770,042	+0.01(+0.07%)
Sep 20, 2012	20.48	20.71	20.47	20.61	201,894	-0.04(-0.17%)
Sep 19, 2012	20.69	20.75	20.56	20.64	230,712	-0.05(-0.24%)
Sep 18, 2012	20.65	20.78	20.54	20.69	225,371	+0.04(+0.21%)
Sep 17, 2012	20.87	21.03	20.60	20.65	213,011	-0.34(-1.64%)
Sep 14, 2012	20.84	21.14	20.84	20.99	457,741	+0.25(+1.21%)
Sep 13, 2012	20.46	20.97	20.35	20.74	397,026	+0.22(+1.08%)
Sep 12, 2012	20.46	20.58	20.30	20.52	199,265	+0.13(+0.63%)
Sep 11, 2012	20.28	20.51	20.22	20.39	255,830	+0.04(+0.21%)
Sep 10, 2012	20.55	20.58	20.33	20.35	157,759	-0.23(-1.10%)
Sep 07, 2012	20.56	20.70	20.43	20.58	132,335	+0.13(+0.66%)
Sep 06, 2012	20.16	20.58	20.16	20.44	201,973	+0.33(+1.66%)
Sep 05, 2012	20.26	20.26	19.99	20.11	154,733	-0.06(-0.32%)
Sep 04, 2012	19.87	20.19	19.75	20.17	164,160	+0.27(+1.36%)
Aug 31, 2012	20.15	20.16	19.86	19.90	158,930	-0.09(-0.46%)
Aug 30, 2012	20.09	20.09	19.91	19.99	117,488	-0.23(-1.16%)
Aug 29, 2012	20.04	20.38	19.98	20.23	122,819	+0.37(+1.86%)
Aug 27, 2012	19.77	19.98	19.72	19.86	207,577	+0.15(+0.76%)
Aug 24, 2012	19.62	19.86	19.55	19.71	264,116	+0.04(+0.22%)
Aug 23, 2012	19.89	19.89	19.66	19.67	189,814	-0.28(-1.42%)
Aug 22, 2012	20.09	20.13	19.86	19.95	199,880	-0.18(-0.88%)
Aug 21, 2012	20.11	20.57	20.04	20.13	141,568	+0.02(+0.11%)
Aug 20, 2012	20.00	20.16	19.89	20.11	171,265	+0.04(+0.21%)
Aug 17, 2012	19.84	20.07	19.77	20.07	143,757	+0.18(+0.93%)
Aug 16, 2012	19.70	19.94	19.64	19.88	149,084	+0.13(+0.68%)
Aug 15, 2012	19.49	19.75	19.48	19.75	146,763	+0.20(+1.02%)
Aug 14, 2012	19.64	19.77	19.45	19.55	149,190	+0.01(+0.04%)
Aug 13, 2012	19.48	19.61	19.37	19.54	141,433	-0.02(-0.11%)
Aug 10, 2012	19.53	19.65	19.45	19.56	106,759	-0.01(-0.07%)
Aug 09, 2012	19.62	19.70	19.52	19.58	113,405	-0.12(-0.61%)
Aug 08, 2012	19.52	19.79	19.52	19.70	183,575	-0.06(-0.29%)
Aug 07, 2012	19.75	19.95	19.71	19.75	162,986	+0.06(+0.29%)
Aug 06, 2012	19.77	19.88	19.69	19.70	136,042	-0.02(-0.11%)
Aug 03, 2012	19.24	19.75	19.24	19.72	217,257	+0.69(+3.62%)
Aug 02, 2012	18.99	19.11	18.87	19.03	186,484	-0.11(-0.56%)
Aug 01, 2012	19.56	19.62	19.11	19.14	163,472	-0.39(-2.00%)
Jul 31, 2012	19.45	19.65	19.25	19.53	207,542	-0.01(-0.04%)
Jul 30, 2012	19.67	19.75	19.46	19.53	157,724	-0.09(-0.43%)
Jul 27, 2012	19.31	19.75	19.13	19.62	274,657	+0.43(+2.26%)
Jul 26, 2012	19.29	19.34	19.04	19.18	163,113	+0.12(+0.63%)
Jul 25, 2012	19.06	19.23	18.87	19.06	139,805	+0.23(+1.21%)
Jul 24, 2012	18.97	19.02	18.67	18.84	169,548	-0.07(-0.38%)
Jul 23, 2012	18.81	19.05	18.81	18.91	197,591	-0.18(-0.93%)
Jul 20, 2012	19.14	19.20	18.94	19.09	175,055	-0.21(-1.10%)
Jul 19, 2012	19.64	19.66	19.18	19.30	229,565	-0.28(-1.41%)
Jul 18, 2012	19.58	19.80	19.51	19.58	153,345	-0.06(-0.32%)
Jul 17, 2012	19.53	19.77	19.32	19.64	136,517	+0.16(+0.84%)
Jul 16, 2012	19.57	19.64	19.41	19.48	109,509	-0.18(-0.90%)
Jul 13, 2012	19.21	19.67	19.21	19.65	162,965	+0.45(+2.37%)
Jul 12, 2012	19.14	19.27	18.96	19.20	174,434	-0.04(-0.22%)
Jul 11, 2012	19.37	19.37	19.08	19.24	170,246	-0.10(-0.51%)
Jul 10, 2012	19.31	19.38	19.16	19.34	234,190	+0.18(+0.93%)
Jul 09, 2012	19.29	19.29	19.09	19.16	236,770	-0.16(-0.81%)
Jul 06, 2012	19.14	19.42	19.04	19.32	167,803	-0.04(-0.18%)
Jul 05, 2012	19.32	19.43	19.28	19.36	143,415	-0.05(-0.26%)
Jul 03, 2012	19.40	19.41	19.27	19.40	151,105	-0.03(-0.15%)

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.