Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.70	15.32	14.67	15.28	289,202	+0.70(+4.84%)
Jan 28, 2005	14.86	14.86	14.45	14.58	228,646	-0.26(-1.73%)
Jan 27, 2005	14.81	14.95	14.67	14.83	176,206	+0.03(+0.17%)
Jan 26, 2005	15.16	15.21	14.61	14.81	379,100	-0.43(-2.82%)
Jan 25, 2005	15.73	15.73	15.20	15.24	308,555	-0.49(-3.10%)
Jan 24, 2005	15.81	15.97	15.66	15.72	78,504	-0.10(-0.61%)
Jan 21, 2005	15.76	16.02	15.72	15.82	153,731	-0.04(-0.28%)
Jan 20, 2005	15.83	16.00	15.70	15.86	165,905	-0.05(-0.32%)
Jan 19, 2005	16.18	16.32	15.81	15.92	198,212	-0.33(-2.05%)
Jan 18, 2005	15.99	16.32	15.83	16.25	276,716	+0.20(+1.24%)
Jan 14, 2005	16.11	16.16	15.99	16.05	214,443	+0.03(+0.16%)
Jan 13, 2005	16.09	16.15	15.97	16.02	166,685	+0.00(+0.00%)
Jan 12, 2005	16.18	16.22	15.88	16.02	167,622	-0.18(-1.11%)
Jan 11, 2005	16.25	16.28	16.11	16.20	126,731	-0.04(-0.24%)
Jan 10, 2005	16.18	16.48	16.15	16.24	265,479	+0.06(+0.40%)
Jan 07, 2005	16.68	16.82	16.18	16.18	186,975	-0.44(-2.62%)
Jan 06, 2005	16.85	16.92	16.61	16.61	124,702	-0.15(-0.92%)
Jan 05, 2005	17.08	17.18	16.77	16.77	192,281	-0.25(-1.47%)
Jan 04, 2005	17.34	17.36	17.02	17.02	154,043	-0.32(-1.85%)

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.