CBU: Historical Prices for COMMUNITY BK SYS INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.87	18.95	18.30	18.31	77,500	18.31
24-Nov-09	19.11	19.15	18.57	18.84	116,800	18.84
23-Nov-09	18.87	19.26	18.86	19.15	171,000	19.15
20-Nov-09	18.17	18.71	18.06	18.63	133,700	18.63
19-Nov-09	18.75	18.75	18.18	18.36	165,900	18.36
18-Nov-09	18.96	19.11	18.69	18.89	83,900	18.89
17-Nov-09	18.52	19.22	18.45	18.94	135,600	18.94
16-Nov-09	18.21	19.00	18.10	18.65	226,500	18.65
13-Nov-09	17.82	18.06	17.61	17.96	162,200	17.96
12-Nov-09	18.29	18.63	17.72	17.81	232,500	17.81
11-Nov-09	18.38	18.82	18.17	18.28	107,800	18.28
10-Nov-09	18.01	18.32	17.94	18.16	169,000	18.16
9-Nov-09	18.30	18.42	18.09	18.15	133,400	18.15
6-Nov-09	18.00	18.39	17.93	18.08	174,600	18.08
5-Nov-09	18.22	18.42	17.89	18.23	209,800	18.23
4-Nov-09	18.58	18.58	18.00	18.10	285,300	18.10
3-Nov-09	18.24	18.50	17.93	18.48	198,400	18.48
2-Nov-09	18.79	19.08	17.89	18.35	215,300	18.35
30-Oct-09	19.18	19.55	18.42	18.61	262,200	18.61
29-Oct-09	19.26	19.58	18.89	19.39	245,500	19.39
28-Oct-09	19.06	19.22	18.42	19.01	297,000	19.01
27-Oct-09	18.46	19.50	18.45	19.09	355,900	19.09
26-Oct-09	17.82	18.50	17.67	18.45	411,700	18.45
23-Oct-09	17.42	17.75	17.01	17.71	294,100	17.71
22-Oct-09	16.39	17.47	16.36	17.22	217,200	17.22
21-Oct-09	17.14	17.55	16.37	16.47	318,800	16.47
20-Oct-09	17.62	17.69	17.02	17.24	161,200	17.24
19-Oct-09	17.71	17.81	17.43	17.61	83,900	17.61
16-Oct-09	17.80	17.80	17.36	17.59	181,100	17.59
15-Oct-09	17.93	18.01	17.57	18.00	128,600	18.00
14-Oct-09	18.10	18.10	17.66	17.98	138,600	17.98
13-Oct-09	18.01	18.05	17.63	17.79	132,600	17.79
12-Oct-09	18.16	18.23	17.88	18.02	106,700	18.02
9-Oct-09	17.85	18.20	17.56	18.16	165,400	18.16
8-Oct-09	17.89	18.00	17.58	17.78	119,900	17.78
7-Oct-09	17.94	17.94	17.42	17.71	110,100	17.71
6-Oct-09	17.68	18.28	17.53	17.96	150,500	17.96
5-Oct-09	17.55	17.89	17.31	17.52	208,300	17.52
2-Oct-09	17.26	17.61	16.70	17.39	216,900	17.39
1-Oct-09	18.12	18.39	17.50	17.52	222,500	17.52
30-Sep-09	18.71	18.71	18.15	18.27	164,000	18.27
29-Sep-09	18.85	19.05	18.39	18.67	119,900	18.67
28-Sep-09	18.43	18.90	18.36	18.78	116,700	18.78
25-Sep-09	18.31	18.45	17.96	18.39	213,000	18.39
24-Sep-09	18.74	18.80	17.87	18.35	207,900	18.35
23-Sep-09	18.83	18.93	18.61	18.61	150,500	18.61
22-Sep-09	18.83	18.93	18.42	18.86	165,400	18.86
21-Sep-09	18.71	18.84	18.41	18.64	127,900	18.64
18-Sep-09	19.01	19.01	18.43	18.83	194,500	18.83
17-Sep-09	19.43	19.60	18.71	18.87	160,500	18.87
16-Sep-09	18.88	19.86	18.82	19.52	195,000	19.52
15-Sep-09	18.38	18.95	18.07	18.76	165,600	18.76
14-Sep-09	18.23	18.47	18.10	18.42	80,000	18.42
11-Sep-09	18.26	18.67	18.06	18.33	144,500	18.33
11-Sep-09	$ 0.22 Dividend
10-Sep-09	18.28	18.31	17.92	18.30	131,500	18.08
9-Sep-09	17.94	18.45	17.86	18.15	171,200	17.93
8-Sep-09	18.00	18.19	17.77	18.00	86,300	17.78
4-Sep-09	17.75	18.10	17.57	17.90	290,700	17.68
3-Sep-09	17.15	17.59	17.14	17.57	136,200	17.36
2-Sep-09	17.42	17.62	16.98	17.02	116,800	16.82
1-Sep-09	17.70	18.20	17.08	17.52	252,700	17.31
31-Aug-09	17.98	18.15	17.51	17.83	173,400	17.62
28-Aug-09	18.31	18.34	17.77	18.10	105,200	17.88
27-Aug-09	18.49	18.50	17.77	18.20	137,400	17.98
26-Aug-09	18.38	18.90	18.34	18.54	177,400	18.32
25-Aug-09	18.37	18.68	18.20	18.31	268,600	18.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions