Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	20.66	20.77	20.53	20.53	441,958	-0.12(-0.56%)
Jan 30, 2013	20.82	20.82	20.53	20.65	291,974	-0.21(-1.01%)
Jan 29, 2013	20.74	20.86	20.71	20.86	286,630	+0.07(+0.35%)
Jan 28, 2013	20.69	20.86	20.58	20.79	327,856	+0.14(+0.70%)
Jan 25, 2013	20.76	20.82	20.45	20.64	430,422	+0.09(+0.46%)
Jan 24, 2013	20.49	20.94	20.32	20.55	379,613	+0.13(+0.64%)
Jan 23, 2013	20.90	20.95	20.25	20.42	258,110	-0.39(-1.88%)
Jan 22, 2013	20.61	20.89	20.49	20.81	290,015	+0.21(+1.02%)
Jan 18, 2013	20.50	20.67	20.22	20.60	282,125	+0.14(+0.71%)
Jan 17, 2013	20.27	20.50	20.22	20.45	136,207	+0.28(+1.40%)
Jan 16, 2013	20.24	20.24	20.08	20.17	215,412	-0.15(-0.75%)
Jan 15, 2013	20.10	20.35	20.10	20.32	138,770	+0.16(+0.79%)
Jan 14, 2013	19.97	20.17	19.84	20.17	227,093	+0.21(+1.05%)
Jan 11, 2013	20.33	20.33	19.73	19.96	482,273	-0.35(-1.74%)
Jan 10, 2013	20.50	20.50	20.29	20.31	189,114	-0.04(-0.21%)
Jan 09, 2013	20.42	20.47	20.24	20.35	153,908	-0.01(-0.07%)
Jan 08, 2013	20.42	20.42	20.22	20.37	161,010	-0.04(-0.21%)
Jan 07, 2013	20.57	20.60	20.32	20.41	199,367	-0.22(-1.09%)
Jan 04, 2013	20.76	20.80	20.61	20.64	222,116	-0.02(-0.11%)
Jan 03, 2013	20.52	20.69	20.26	20.66	307,283	+0.16(+0.78%)
Jan 02, 2013	20.11	20.51	20.04	20.50	353,597	+0.74(+3.77%)
Dec 31, 2012	19.49	19.78	19.38	19.75	167,971	+0.30(+1.52%)
Dec 28, 2012	19.44	19.70	19.33	19.46	131,908	-0.12(-0.63%)
Dec 27, 2012	19.53	19.62	19.25	19.58	183,638	+0.01(+0.04%)
Dec 26, 2012	19.72	19.77	19.53	19.57	138,322	-0.15(-0.77%)
Dec 24, 2012	19.71	19.80	19.63	19.72	49,945	-0.07(-0.37%)
Dec 21, 2012	19.79	19.99	19.68	19.80	746,551	-0.17(-0.87%)
Dec 20, 2012	19.80	20.05	19.75	19.97	145,377	+0.17(+0.88%)
Dec 19, 2012	19.90	20.01	19.72	19.80	147,544	-0.04(-0.22%)
Dec 18, 2012	19.49	19.84	19.48	19.84	170,300	+0.35(+1.78%)
Dec 17, 2012	19.04	19.49	18.95	19.49	220,295	+0.51(+2.71%)
Dec 14, 2012	19.10	19.13	18.95	18.98	207,477	-0.11(-0.57%)
Dec 13, 2012	19.44	19.44	18.99	19.09	258,597	-0.35(-1.82%)
Dec 12, 2012	19.83	19.83	19.41	19.44	153,905	-0.23(-1.18%)
Dec 11, 2012	19.59	19.77	19.57	19.67	125,057	+0.13(+0.66%)
Dec 10, 2012	19.47	19.59	19.39	19.54	116,645	+0.09(+0.44%)
Dec 07, 2012	19.65	19.67	19.36	19.46	99,952	-0.15(-0.77%)
Dec 06, 2012	19.52	19.67	19.27	19.61	243,956	+0.13(+0.66%)
Dec 05, 2012	19.21	19.54	19.21	19.48	196,378	+0.17(+0.89%)
Dec 04, 2012	19.40	19.51	19.26	19.31	271,491	+0.06(+0.33%)
Nov 30, 2012	19.43	19.43	19.03	19.24	339,657	-0.13(-0.67%)
Nov 29, 2012	19.34	19.49	19.17	19.37	165,979	+0.18(+0.93%)
Nov 28, 2012	19.11	19.21	18.73	19.19	138,102	+0.06(+0.30%)
Nov 27, 2012	19.34	19.41	19.09	19.14	153,875	-0.24(-1.26%)
Nov 26, 2012	19.13	19.39	19.13	19.38	146,878	+0.12(+0.63%)
Nov 23, 2012	19.00	19.26	18.94	19.26	79,838	+0.35(+1.86%)
Nov 21, 2012	18.97	19.03	18.77	18.91	66,707	+0.01(+0.08%)
Nov 20, 2012	18.76	19.03	18.70	18.89	116,735	+0.04(+0.19%)
Nov 19, 2012	18.78	18.88	18.61	18.86	168,178	+0.29(+1.54%)
Nov 16, 2012	18.42	18.61	18.31	18.57	261,172	+0.09(+0.46%)
Nov 15, 2012	18.32	18.60	18.26	18.48	211,528	+0.11(+0.62%)
Nov 14, 2012	18.71	18.74	18.28	18.37	174,547	-0.26(-1.38%)
Nov 13, 2012	18.77	18.94	18.62	18.63	73,601	-0.22(-1.18%)
Nov 12, 2012	18.91	19.00	18.74	18.85	61,606	+0.01(+0.08%)
Nov 09, 2012	18.81	19.14	18.69	18.84	104,820	+0.01(+0.08%)
Nov 08, 2012	18.98	19.10	18.81	18.82	209,581	-0.14(-0.72%)
Nov 07, 2012	19.52	19.52	18.92	18.96	180,774	-0.73(-3.71%)
Nov 06, 2012	19.49	19.75	19.39	19.69	82,738	+0.30(+1.55%)
Nov 05, 2012	19.42	19.46	19.18	19.39	124,522	-0.01(-0.04%)
Nov 02, 2012	20.00	20.02	19.39	19.39	174,088	-0.47(-2.34%)

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.