Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.839	7.855	7.807	7.807	12,475	-0.02(-0.20%)
Nov 26, 2003	7.801	7.823	7.717	7.823	68,928	+0.06(+0.72%)
Nov 25, 2003	7.775	7.775	7.698	7.767	48,343	-0.00(-0.04%)
Nov 24, 2003	7.711	7.802	7.711	7.770	41,169	+0.08(+1.11%)
Nov 21, 2003	7.679	7.737	7.669	7.685	39,298	+0.01(+0.08%)
Nov 20, 2003	7.697	7.730	7.640	7.679	43,977	-0.05(-0.64%)
Nov 19, 2003	7.791	7.791	7.679	7.729	68,928	-0.07(-0.84%)
Nov 18, 2003	7.903	7.903	7.839	7.794	64,562	-0.12(-1.50%)
Nov 17, 2003	7.846	7.913	7.806	7.913	73,606	-0.02(-0.28%)
Nov 14, 2003	7.935	7.935	7.903	7.935	65,185	+0.01(+0.14%)
Nov 13, 2003	7.868	7.939	7.895	7.924	35,243	+0.06(+0.71%)
Nov 12, 2003	7.849	7.871	7.836	7.868	60,195	+0.08(+1.09%)
Nov 11, 2003	7.809	7.809	7.759	7.783	20,896	-0.01(-0.14%)
Nov 10, 2003	7.897	7.897	7.793	7.794	36,491	-0.08(-1.06%)
Nov 07, 2003	7.924	7.950	7.894	7.878	81,716	-0.02(-0.26%)
Nov 06, 2003	7.919	7.921	7.894	7.899	59,883	+0.00(+0.02%)
Nov 05, 2003	8.003	8.003	7.879	7.897	93,568	-0.11(-1.38%)
Nov 04, 2003	7.887	8.041	7.919	8.008	84,457	+0.12(+1.52%)

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.