CBU: Historical Prices for COMMUNITY BK SYS INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	20.40	20.40	19.91	20.05	179,600	20.05
8-Feb-10	20.77	20.80	20.08	20.11	155,000	20.11
5-Feb-10	20.18	21.04	20.04	20.78	287,100	20.78
4-Feb-10	20.38	20.52	19.72	20.20	363,000	20.20
3-Feb-10	20.94	21.04	20.21	20.49	216,200	20.49
2-Feb-10	21.04	21.28	20.87	21.07	206,200	21.07
1-Feb-10	20.94	21.13	20.56	20.97	175,100	20.97
29-Jan-10	21.35	21.64	20.74	20.91	362,000	20.91
28-Jan-10	21.69	22.00	21.16	21.28	228,200	21.28
27-Jan-10	20.69	21.84	20.61	21.69	298,400	21.69
26-Jan-10	20.28	20.97	19.98	20.74	301,300	20.74
25-Jan-10	20.37	20.42	19.45	20.33	212,000	20.33
22-Jan-10	20.08	20.50	20.01	20.13	410,000	20.13
21-Jan-10	19.57	20.25	19.44	20.04	549,100	20.04
20-Jan-10	19.28	19.70	18.75	19.48	214,800	19.48
19-Jan-10	19.05	19.55	18.99	19.50	176,800	19.50
15-Jan-10	19.50	19.50	18.59	19.01	219,900	19.01
14-Jan-10	18.90	19.50	18.83	19.44	129,700	19.44
13-Jan-10	18.79	19.02	18.48	18.91	119,700	18.91
12-Jan-10	18.40	18.69	18.40	18.69	150,000	18.69
11-Jan-10	18.84	18.89	18.36	18.51	125,700	18.51
8-Jan-10	18.68	19.00	18.53	18.78	158,600	18.78
7-Jan-10	17.93	18.72	17.90	18.71	211,000	18.71
6-Jan-10	18.57	18.70	17.81	17.87	488,900	17.87
5-Jan-10	19.58	19.58	18.39	18.57	302,400	18.57
4-Jan-10	19.44	19.66	19.33	19.57	124,000	19.57
31-Dec-09	19.71	19.82	19.31	19.31	79,600	19.31
30-Dec-09	19.83	19.93	19.51	19.66	101,400	19.66
29-Dec-09	19.80	20.00	19.65	19.83	79,800	19.83
28-Dec-09	19.90	19.97	19.68	19.70	89,800	19.70
24-Dec-09	19.74	19.90	19.64	19.90	27,700	19.90
23-Dec-09	19.71	19.90	19.53	19.61	111,000	19.61
22-Dec-09	19.46	19.70	19.46	19.61	139,900	19.61
21-Dec-09	19.46	19.86	19.29	19.50	143,100	19.50
18-Dec-09	19.00	19.45	18.91	19.45	429,000	19.45
17-Dec-09	18.59	18.95	18.45	18.79	94,400	18.79
16-Dec-09	18.86	19.06	18.49	18.66	105,000	18.66
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
* 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