Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	20.53	20.53	20.11	20.23	298,854	-0.14(-0.69%)
Mar 29, 2012	20.28	20.43	20.00	20.37	244,678	-0.11(-0.51%)
Mar 28, 2012	20.38	20.58	20.27	20.47	261,334	+0.07(+0.34%)
Mar 27, 2012	20.41	20.53	20.31	20.40	362,638	+0.01(+0.03%)
Mar 26, 2012	20.23	20.49	20.15	20.39	378,828	+0.36(+1.79%)
Mar 23, 2012	20.08	20.11	19.79	20.04	358,564	-0.11(-0.52%)
Mar 22, 2012	20.03	20.27	19.91	20.14	678,143	-0.08(-0.42%)
Mar 21, 2012	20.29	20.32	20.17	20.23	399,774	+0.00(+0.00%)
Mar 20, 2012	20.20	20.35	20.13	20.23	399,468	-0.08(-0.38%)
Mar 19, 2012	19.89	20.37	19.60	20.30	524,433	+0.39(+1.94%)
Mar 16, 2012	19.95	20.18	19.79	19.92	586,205	-0.01(-0.04%)
Mar 15, 2012	19.53	19.96	19.45	19.92	330,052	+0.45(+2.31%)
Mar 14, 2012	19.54	19.73	19.31	19.47	262,111	-0.04(-0.22%)
Mar 13, 2012	19.01	19.54	19.01	19.52	294,476	+0.58(+3.04%)
Mar 12, 2012	19.00	19.03	18.70	18.94	293,657	-0.04(-0.22%)
Mar 09, 2012	18.80	19.10	18.76	18.98	250,436	+0.20(+1.08%)
Mar 08, 2012	18.72	18.82	18.54	18.78	181,444	+0.19(+1.01%)
Mar 07, 2012	18.45	18.67	18.32	18.59	228,544	+0.24(+1.33%)
Mar 06, 2012	18.41	18.54	18.25	18.35	283,178	-0.26(-1.38%)
Mar 05, 2012	18.43	18.72	18.38	18.60	293,606	+0.13(+0.68%)
Mar 02, 2012	19.10	19.18	18.37	18.48	506,659	-0.62(-3.24%)
Mar 01, 2012	19.06	19.41	19.01	19.10	263,186	+0.08(+0.44%)
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%)
Dec 01, 2011	18.14	18.21	17.79	17.91	248,992	-0.30(-1.63%)
Nov 30, 2011	17.45	18.22	17.44	18.21	509,800	+1.38(+8.19%)
Nov 29, 2011	17.02	17.07	16.76	16.83	128,420	-0.16(-0.93%)
Nov 28, 2011	16.99	17.11	16.76	16.99	262,277	+0.53(+3.22%)
Nov 25, 2011	16.56	16.91	16.46	16.46	105,660	-0.12(-0.75%)
Nov 23, 2011	16.95	17.08	16.57	16.58	281,346	-0.53(-3.10%)
Nov 22, 2011	17.16	17.44	16.99	17.11	162,391	-0.07(-0.40%)
Nov 21, 2011	17.40	17.46	17.13	17.18	207,136	-0.52(-2.96%)
Nov 18, 2011	17.27	17.71	17.19	17.71	314,440	+0.45(+2.64%)
Nov 17, 2011	17.47	17.77	17.14	17.25	270,416	-0.20(-1.15%)
Nov 16, 2011	17.51	17.96	17.42	17.45	204,978	-0.28(-1.56%)
Nov 15, 2011	17.35	17.81	17.31	17.73	209,493	+0.28(+1.58%)
Nov 14, 2011	17.70	17.75	17.32	17.45	199,042	-0.34(-1.94%)
Nov 11, 2011	17.77	17.99	17.65	17.80	239,318	+0.23(+1.33%)
Nov 10, 2011	17.58	17.70	17.36	17.56	246,074	+0.33(+1.92%)
Nov 09, 2011	17.80	17.93	17.20	17.23	421,033	-1.06(-5.80%)
Nov 08, 2011	18.23	18.33	17.81	18.29	223,357	+0.18(+0.99%)
Nov 07, 2011	17.85	18.19	17.69	18.11	251,899	+0.19(+1.04%)
Nov 04, 2011	17.78	17.98	17.58	17.93	309,788	-0.09(-0.50%)
Nov 03, 2011	17.88	18.08	17.35	18.02	293,961	+0.39(+2.23%)
Nov 02, 2011	17.38	17.69	17.20	17.62	382,985	+0.63(+3.69%)
Nov 01, 2011	16.91	17.55	16.74	17.00	491,235	-0.62(-3.52%)
Oct 31, 2011	17.69	18.01	17.53	17.62	341,574	-0.36(-1.99%)
Oct 28, 2011	18.26	18.36	17.90	17.98	488,858	-0.35(-1.92%)
Oct 27, 2011	18.09	18.42	17.72	18.33	647,674	+0.89(+5.10%)
Oct 26, 2011	18.20	18.20	17.28	17.44	456,997	-0.03(-0.20%)
Oct 25, 2011	17.92	17.92	17.40	17.47	432,104	-0.56(-3.10%)
Oct 24, 2011	17.65	18.09	17.58	18.03	321,151	+0.40(+2.27%)
Oct 21, 2011	17.82	17.83	17.18	17.63	902,372	+0.11(+0.63%)
Oct 20, 2011	17.14	17.54	16.82	17.52	367,989	+0.46(+2.67%)
Oct 19, 2011	16.90	17.21	16.75	17.07	579,625	+0.14(+0.81%)
Oct 18, 2011	16.44	17.07	16.18	16.93	484,219	+0.73(+4.51%)
Oct 17, 2011	16.85	16.85	16.18	16.20	436,964	-0.73(-4.32%)
Oct 14, 2011	16.98	17.10	16.58	16.93	210,454	+0.12(+0.70%)
Oct 13, 2011	16.91	17.14	16.49	16.81	248,664	-0.33(-1.93%)
Oct 12, 2011	16.89	17.33	16.83	17.14	365,214	+0.32(+1.93%)
Oct 11, 2011	16.45	16.91	16.25	16.82	289,016	+0.19(+1.16%)
Oct 10, 2011	16.28	16.67	16.14	16.63	396,211	+0.72(+4.55%)
Oct 07, 2011	16.66	16.67	15.86	15.90	390,555	-0.68(-4.11%)
Oct 06, 2011	16.41	16.65	16.25	16.58	463,909	+0.25(+1.52%)
Oct 05, 2011	16.36	16.47	15.95	16.34	283,990	-0.03(-0.17%)
Oct 04, 2011	15.07	16.39	15.07	16.36	473,327	+1.17(+7.71%)
Oct 03, 2011	15.54	15.94	15.18	15.19	576,997	-0.45(-2.87%)
Sep 30, 2011	15.78	16.16	15.61	15.64	309,254	-0.38(-2.37%)
Sep 29, 2011	15.93	16.11	15.52	16.02	309,317	+0.50(+3.20%)
Sep 28, 2011	16.16	16.22	15.51	15.52	320,179	-0.61(-3.76%)
Sep 27, 2011	16.31	16.50	15.94	16.13	508,617	+0.06(+0.39%)
Sep 26, 2011	15.68	16.11	15.49	16.07	347,193	+0.59(+3.83%)
Sep 23, 2011	15.44	15.69	15.29	15.47	347,100	+0.04(+0.27%)
Sep 22, 2011	15.51	15.72	14.94	15.43	816,620	+0.23(+1.50%)
Sep 21, 2011	16.03	16.16	15.16	15.21	600,129	-0.88(-5.44%)
Sep 20, 2011	16.20	16.52	16.08	16.08	477,203	-0.10(-0.60%)
Sep 19, 2011	16.24	16.39	16.04	16.18	329,151	-0.36(-2.17%)
Sep 16, 2011	16.58	16.61	16.08	16.54	1,510,410	+0.07(+0.42%)
Sep 15, 2011	16.23	16.50	16.00	16.47	350,490	+0.37(+2.31%)
Sep 14, 2011	15.91	16.29	15.59	16.09	378,109	+0.33(+2.10%)
Sep 13, 2011	15.45	16.01	15.43	15.76	456,570	+0.41(+2.65%)
Sep 12, 2011	15.29	15.60	15.03	15.36	873,847	-0.10(-0.66%)
Sep 09, 2011	15.83	16.00	15.30	15.46	640,823	-0.52(-3.24%)
Sep 08, 2011	16.59	16.72	15.96	15.98	374,393	-0.76(-4.52%)
Sep 07, 2011	16.30	16.91	16.20	16.73	645,084	+0.74(+4.64%)
Sep 06, 2011	15.54	16.05	15.51	15.99	382,527	-0.01(-0.04%)
Sep 02, 2011	16.09	16.46	15.96	16.00	498,196	-0.48(-2.93%)
Sep 01, 2011	17.03	17.03	16.40	16.48	541,746	-0.57(-3.36%)
Aug 31, 2011	16.79	17.22	16.55	17.05	572,078	+0.35(+2.08%)
Aug 30, 2011	16.92	16.96	16.56	16.71	352,227	-0.35(-2.08%)
Aug 29, 2011	16.58	17.09	16.49	17.06	358,118	+0.72(+4.42%)
Aug 26, 2011	15.96	16.39	15.68	16.34	307,935	+0.21(+1.31%)
Aug 25, 2011	16.60	17.03	15.73	16.13	516,370	-0.15(-0.92%)
Aug 24, 2011	15.87	16.36	15.84	16.28	205,659	+0.35(+2.23%)
Aug 23, 2011	15.30	15.93	15.15	15.92	318,821	+0.76(+5.03%)
Aug 22, 2011	15.27	15.43	15.00	15.16	534,203	+0.30(+2.02%)
Aug 19, 2011	14.88	15.42	14.82	14.86	587,125	-0.18(-1.18%)
Aug 18, 2011	15.32	15.45	14.93	15.04	808,866	-0.73(-4.62%)
Aug 17, 2011	15.76	16.02	15.66	15.77	207,822	+0.05(+0.35%)
Aug 16, 2011	15.85	15.91	15.53	15.71	331,229	-0.31(-1.91%)
Aug 15, 2011	15.79	16.11	15.79	16.02	257,653	+0.45(+2.89%)
Aug 12, 2011	16.36	16.46	15.47	15.57	373,007	-0.57(-3.55%)
Aug 11, 2011	15.55	16.37	15.38	16.14	364,073	+0.73(+4.73%)
Aug 10, 2011	16.30	16.30	15.37	15.41	691,707	-1.14(-6.91%)
Aug 09, 2011	16.28	16.60	15.04	16.56	737,426	+1.36(+8.97%)
Aug 08, 2011	16.28	16.88	15.16	15.19	600,881	-1.44(-8.64%)
Aug 05, 2011	17.01	17.31	16.56	16.63	427,006	-0.23(-1.37%)
Aug 04, 2011	17.36	17.46	16.86	16.86	559,193	-0.69(-3.92%)
Aug 03, 2011	16.98	17.61	16.88	17.55	508,708	+0.60(+3.54%)
Aug 02, 2011	17.24	17.39	16.93	16.95	349,780	-0.37(-2.16%)
Aug 01, 2011	17.31	17.44	17.12	17.33	389,019	+0.18(+1.07%)
Jul 29, 2011	16.59	17.26	16.53	17.14	366,043	+0.41(+2.44%)
Jul 28, 2011	16.88	16.94	16.62	16.73	377,971	-0.14(-0.81%)
Jul 27, 2011	16.70	17.15	16.39	16.87	444,959	+0.14(+0.86%)
Jul 26, 2011	16.86	16.94	16.72	16.73	124,629	-0.15(-0.89%)
Jul 25, 2011	16.79	16.98	16.69	16.88	190,588	-0.10(-0.60%)
Jul 22, 2011	16.99	16.99	16.91	16.98	172,205	-0.20(-1.19%)
Jul 21, 2011	17.07	17.23	16.97	17.18	230,430	+0.22(+1.33%)
Jul 20, 2011	16.99	17.11	16.81	16.96	165,196	-0.01(-0.04%)
Jul 19, 2011	16.69	16.96	16.54	16.96	161,703	+0.41(+2.47%)
Jul 18, 2011	16.75	16.84	16.43	16.56	209,270	-0.27(-1.62%)
Jul 15, 2011	16.93	16.99	16.77	16.83	272,590	-0.03(-0.20%)
Jul 14, 2011	17.24	17.24	16.85	16.86	261,897	-0.29(-1.71%)
Jul 13, 2011	17.09	17.29	17.01	17.16	181,776	+0.18(+1.08%)
Jul 12, 2011	16.85	17.15	16.85	16.97	209,102	+0.09(+0.52%)
Jul 11, 2011	16.84	17.05	16.76	16.88	280,403	-0.13(-0.76%)
Jul 08, 2011	17.09	17.16	16.92	17.01	205,630	-0.33(-1.89%)
Jul 07, 2011	17.29	17.48	17.19	17.34	246,710	+0.16(+0.95%)
Jul 06, 2011	17.12	17.18	17.04	17.18	226,566	+0.04(+0.24%)
Jul 05, 2011	17.13	17.22	16.94	17.14	294,214	+0.01(+0.04%)
Jul 01, 2011	16.91	17.18	16.86	17.13	237,954	+0.24(+1.41%)
Jun 30, 2011	16.91	16.96	16.77	16.89	204,061	+0.04(+0.24%)
Jun 29, 2011	16.94	16.94	16.70	16.85	248,122	+0.02(+0.12%)
Jun 28, 2011	16.74	16.83	16.57	16.83	252,195	+0.12(+0.73%)
Jun 27, 2011	16.51	16.94	16.51	16.71	239,241	+0.18(+1.07%)
Jun 24, 2011	16.41	16.66	16.39	16.53	462,540	+0.15(+0.92%)
Jun 23, 2011	16.47	16.49	16.17	16.38	227,840	-0.27(-1.60%)
Jun 22, 2011	16.73	16.86	16.62	16.64	153,146	-0.16(-0.93%)
Jun 21, 2011	16.86	16.86	16.62	16.80	229,112	+0.05(+0.33%)
Jun 20, 2011	16.80	16.81	16.71	16.75	245,037	+0.18(+1.07%)
Jun 17, 2011	16.52	16.74	16.42	16.57	745,667	+0.16(+1.00%)
Jun 16, 2011	16.12	16.52	16.11	16.41	270,037	+0.27(+1.69%)
Jun 15, 2011	16.20	16.28	16.02	16.13	370,139	-0.14(-0.88%)
Jun 14, 2011	16.03	16.50	16.01	16.28	492,340	+0.33(+2.09%)
Jun 13, 2011	15.68	16.05	15.58	15.94	474,502	+0.33(+2.09%)
Jun 10, 2011	15.74	15.78	15.36	15.62	399,104	-0.21(-1.32%)
Jun 09, 2011	15.93	15.97	15.80	15.82	281,549	-0.08(-0.51%)
Jun 08, 2011	15.74	16.02	15.74	15.91	306,437	+0.09(+0.55%)
Jun 07, 2011	15.95	16.05	15.82	15.82	144,832	-0.01(-0.09%)
Jun 06, 2011	15.74	15.95	15.57	15.83	245,978	+0.04(+0.26%)
Jun 03, 2011	16.06	16.18	15.76	15.79	355,380	-0.43(-2.66%)
May 24, 2011	16.28	16.32	16.13	16.22	318,315	-0.02(-0.12%)
May 23, 2011	16.18	16.37	16.18	16.24	217,310	-0.18(-1.07%)
May 20, 2011	16.49	16.64	16.40	16.42	246,747	-0.18(-1.10%)
May 19, 2011	16.63	16.66	16.49	16.60	240,147	+0.07(+0.41%)
May 18, 2011	16.49	16.54	16.33	16.53	158,616	+0.07(+0.41%)
May 17, 2011	16.24	16.52	16.24	16.47	199,199	+0.14(+0.87%)
May 16, 2011	16.23	16.38	16.19	16.32	210,826	+0.01(+0.08%)
May 13, 2011	16.64	16.74	16.26	16.31	186,979	-0.35(-2.10%)
May 12, 2011	16.32	16.73	16.26	16.66	246,233	+0.26(+1.56%)
May 11, 2011	16.55	16.58	16.36	16.40	183,013	-0.20(-1.18%)
May 10, 2011	16.31	16.61	16.31	16.60	171,228	+0.35(+2.16%)
May 09, 2011	16.06	16.29	15.97	16.25	204,019	+0.14(+0.88%)
May 06, 2011	16.41	16.51	16.10	16.11	215,418	-0.19(-1.16%)
May 05, 2011	16.24	16.57	16.21	16.30	237,751	-0.02(-0.12%)
May 04, 2011	16.47	16.48	16.22	16.32	203,316	-0.16(-0.98%)
May 03, 2011	16.40	16.57	16.32	16.48	217,487	+0.00(+0.00%)
May 02, 2011	16.49	16.52	16.46	16.48	243,944	-0.39(-2.32%)
Apr 29, 2011	16.91	16.92	16.65	16.87	505,934	-0.03(-0.16%)
Apr 28, 2011	16.52	16.90	16.52	16.90	245,740	+0.33(+1.99%)
Apr 27, 2011	16.49	16.69	16.43	16.57	230,316	+0.07(+0.41%)
Apr 26, 2011	16.08	16.58	16.07	16.50	319,152	+0.44(+2.73%)
Apr 25, 2011	16.12	16.26	16.03	16.06	130,194	-0.08(-0.50%)
Apr 21, 2011	16.20	16.20	15.97	16.14	110,676	+0.02(+0.13%)
Apr 20, 2011	16.13	16.16	15.95	16.12	168,677	+0.18(+1.10%)
Apr 19, 2011	16.24	16.28	15.92	15.95	96,284	-0.21(-1.29%)
Apr 18, 2011	16.19	16.34	16.08	16.16	136,033	-0.22(-1.32%)
Apr 15, 2011	16.25	16.44	16.16	16.37	144,773	+0.08(+0.50%)
Apr 14, 2011	16.03	16.31	15.99	16.29	186,273	+0.13(+0.79%)
Apr 13, 2011	16.53	16.55	16.13	16.16	200,100	-0.28(-1.72%)
Apr 12, 2011	16.51	16.65	16.36	16.45	197,055	-0.20(-1.22%)
Apr 11, 2011	16.63	16.78	16.56	16.65	478,099	+0.04(+0.24%)
Apr 08, 2011	16.78	16.78	16.48	16.61	820,988	-0.09(-0.53%)
Apr 07, 2011	16.76	16.82	16.65	16.69	288,163	-0.04(-0.24%)
Apr 06, 2011	16.52	16.80	16.46	16.73	151,991	+0.29(+1.76%)
Apr 05, 2011	16.47	16.53	16.36	16.45	133,197	-0.08(-0.49%)
Apr 04, 2011	16.50	16.55	16.41	16.53	101,519	+0.05(+0.29%)