CBU: Historical Prices for COMMUNITY BK SYS INC

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	18.98	19.09	18.71	18.73	189,600	18.73
14-Dec-09	18.52	19.00	18.39	18.99	108,600	18.99
11-Dec-09	18.57	18.64	18.34	18.52	85,800	18.52
11-Dec-09	$ 0.22 Dividend
10-Dec-09	18.85	18.92	18.48	18.64	112,000	18.42
9-Dec-09	18.92	18.93	18.40	18.71	150,900	18.49
8-Dec-09	18.68	19.04	18.57	18.85	134,000	18.63
7-Dec-09	18.92	19.05	18.61	18.82	89,000	18.60
4-Dec-09	18.56	18.97	18.47	18.87	158,600	18.65
3-Dec-09	18.73	18.90	18.24	18.29	132,500	18.07
2-Dec-09	18.54	18.98	18.20	18.61	100,100	18.39
1-Dec-09	18.76	18.76	18.25	18.50	130,400	18.28
30-Nov-09	17.99	18.62	17.80	18.56	203,200	18.34
27-Nov-09	18.02	18.39	18.00	18.00	64,100	17.79
25-Nov-09	18.87	18.95	18.30	18.31	77,500	18.09
24-Nov-09	19.11	19.15	18.57	18.84	116,800	18.62
23-Nov-09	18.87	19.26	18.86	19.15	171,000	18.92
20-Nov-09	18.17	18.71	18.06	18.63	133,700	18.41
19-Nov-09	18.75	18.75	18.18	18.36	165,900	18.14
18-Nov-09	18.96	19.11	18.69	18.89	83,900	18.67
17-Nov-09	18.52	19.22	18.45	18.94	135,600	18.72
16-Nov-09	18.21	19.00	18.10	18.65	226,500	18.43
13-Nov-09	17.82	18.06	17.61	17.96	162,200	17.75
12-Nov-09	18.29	18.63	17.72	17.81	232,500	17.60
11-Nov-09	18.38	18.82	18.17	18.28	107,800	18.06
10-Nov-09	18.01	18.32	17.94	18.16	169,000	17.95
9-Nov-09	18.30	18.42	18.09	18.15	133,400	17.94
6-Nov-09	18.00	18.39	17.93	18.08	174,600	17.87
5-Nov-09	18.22	18.42	17.89	18.23	209,800	18.01
4-Nov-09	18.58	18.58	18.00	18.10	285,300	17.89
3-Nov-09	18.24	18.50	17.93	18.48	198,400	18.26
2-Nov-09	18.79	19.08	17.89	18.35	215,300	18.13
30-Oct-09	19.18	19.55	18.42	18.61	262,200	18.39
29-Oct-09	19.26	19.58	18.89	19.39	245,500	19.16
28-Oct-09	19.06	19.22	18.42	19.01	297,000	18.79
27-Oct-09	18.46	19.50	18.45	19.09	355,900	18.86
26-Oct-09	17.82	18.50	17.67	18.45	411,700	18.23
23-Oct-09	17.42	17.75	17.01	17.71	294,100	17.50
22-Oct-09	16.39	17.47	16.36	17.22	217,200	17.02
21-Oct-09	17.14	17.55	16.37	16.47	318,800	16.28
20-Oct-09	17.62	17.69	17.02	17.24	161,200	17.04
19-Oct-09	17.71	17.81	17.43	17.61	83,900	17.40
16-Oct-09	17.80	17.80	17.36	17.59	181,100	17.38
15-Oct-09	17.93	18.01	17.57	18.00	128,600	17.79
14-Oct-09	18.10	18.10	17.66	17.98	138,600	17.77
13-Oct-09	18.01	18.05	17.63	17.79	132,600	17.58
12-Oct-09	18.16	18.23	17.88	18.02	106,700	17.81
9-Oct-09	17.85	18.20	17.56	18.16	165,400	17.95
8-Oct-09	17.89	18.00	17.58	17.78	119,900	17.57
7-Oct-09	17.94	17.94	17.42	17.71	110,100	17.50
6-Oct-09	17.68	18.28	17.53	17.96	150,500	17.75
5-Oct-09	17.55	17.89	17.31	17.52	208,300	17.31
2-Oct-09	17.26	17.61	16.70	17.39	216,900	17.18
1-Oct-09	18.12	18.39	17.50	17.52	222,500	17.31
30-Sep-09	18.71	18.71	18.15	18.27	164,000	18.05
29-Sep-09	18.85	19.05	18.39	18.67	119,900	18.45
28-Sep-09	18.43	18.90	18.36	18.78	116,700	18.56
25-Sep-09	18.31	18.45	17.96	18.39	213,000	18.17
24-Sep-09	18.74	18.80	17.87	18.35	207,900	18.13
23-Sep-09	18.83	18.93	18.61	18.61	150,500	18.39
22-Sep-09	18.83	18.93	18.42	18.86	165,400	18.64
21-Sep-09	18.71	18.84	18.41	18.64	127,900	18.42
18-Sep-09	19.01	19.01	18.43	18.83	194,500	18.61
17-Sep-09	19.43	19.60	18.71	18.87	160,500	18.65
16-Sep-09	18.88	19.86	18.82	19.52	195,000	19.29
15-Sep-09	18.38	18.95	18.07	18.76	165,600	18.54
14-Sep-09	18.23	18.47	18.10	18.42	80,000	18.20
* 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