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%)
Nov 03, 2003	7.823	7.887	7.769	7.887	61,131	+0.07(+0.92%)
Oct 31, 2003	7.818	7.905	7.815	7.815	68,616	-0.05(-0.63%)
Oct 30, 2003	7.855	7.865	7.855	7.865	40,234	+0.07(+0.88%)
Oct 29, 2003	7.711	7.794	7.711	7.796	51,150	+0.08(+0.98%)
Oct 28, 2003	7.697	7.735	7.693	7.721	57,700	+0.03(+0.35%)
Oct 27, 2003	7.552	7.741	7.552	7.693	117,272	+0.14(+1.89%)
Oct 24, 2003	7.543	7.583	7.511	7.551	67,680	+0.00(+0.04%)
Oct 23, 2003	7.551	7.573	7.483	7.547	49,279	-0.02(-0.25%)
Oct 22, 2003	7.551	7.647	7.512	7.567	164,679	+0.02(+0.21%)
Oct 21, 2003	7.470	7.571	7.470	7.551	67,680	+0.07(+0.96%)
Oct 20, 2003	7.475	7.499	7.466	7.479	32,748	-0.02(-0.26%)
Oct 17, 2003	7.551	7.554	7.458	7.498	50,838	-0.02(-0.23%)
Oct 16, 2003	7.520	7.539	7.507	7.515	34,620	-0.04(-0.51%)
Oct 15, 2003	7.575	7.599	7.528	7.554	42,105	-0.02(-0.28%)
Oct 14, 2003	7.519	7.575	7.459	7.575	67,057	+0.06(+0.75%)
Oct 13, 2003	7.430	7.519	7.419	7.519	55,205	+0.12(+1.60%)
Oct 10, 2003	7.376	7.398	7.312	7.400	97,310	-0.04(-0.52%)
Oct 09, 2003	7.374	7.490	7.358	7.438	73,606	+0.08(+1.05%)
Oct 08, 2003	7.530	7.530	7.347	7.361	71,423	-0.15(-1.99%)
Oct 07, 2003	7.334	7.527	7.334	7.511	120,079	+0.19(+2.54%)
Oct 06, 2003	7.216	7.318	7.216	7.325	85,146	+0.10(+1.38%)
Oct 03, 2003	7.254	7.294	7.214	7.225	110,098	-0.02(-0.22%)
Oct 02, 2003	7.214	7.254	7.188	7.241	58,012	-0.01(-0.18%)
Oct 01, 2003	7.046	7.286	7.046	7.254	155,323	+0.21(+3.05%)
Sep 30, 2003	7.086	7.131	6.982	7.039	64,562	-0.06(-0.88%)
Sep 29, 2003	7.022	7.092	6.975	7.102	98,870	+0.08(+1.14%)
Sep 26, 2003	7.078	7.078	7.022	7.022	107,291	-0.06(-0.86%)
Sep 25, 2003	7.257	7.257	7.057	7.083	135,673	-0.18(-2.47%)
Sep 24, 2003	7.384	7.384	7.262	7.262	68,616	-0.12(-1.67%)
Sep 23, 2003	7.206	7.254	7.206	7.386	45,848	+0.19(+2.65%)
Sep 22, 2003	7.256	7.256	7.193	7.195	157,818	-0.11(-1.47%)
Sep 19, 2003	7.214	7.403	7.214	7.302	131,307	+0.04(+0.57%)
Sep 18, 2003	7.262	7.373	7.228	7.260	284,135	+0.01(+0.13%)
Sep 17, 2003	7.201	7.288	7.188	7.251	94,191	+0.04(+0.62%)
Sep 16, 2003	7.131	7.206	7.134	7.206	164,056	+0.08(+1.06%)
Sep 15, 2003	7.171	7.198	7.118	7.131	60,195	-0.04(-0.49%)
Sep 12, 2003	7.174	7.174	7.092	7.166	119,767	-0.02(-0.22%)
Sep 11, 2003	7.046	7.182	7.030	7.182	53,957	+0.07(+0.99%)
Sep 10, 2003	7.262	7.262	7.110	7.111	78,285	-0.18(-2.51%)
Sep 09, 2003	7.310	7.328	7.269	7.294	44,912	+0.01(+0.09%)
Sep 08, 2003	7.222	7.313	7.214	7.288	143,159	+0.07(+0.91%)
Sep 05, 2003	7.264	7.272	7.222	7.222	89,825	-0.06(-0.79%)
Sep 04, 2003	7.374	7.430	7.280	7.280	106,667	-0.09(-1.18%)
Sep 03, 2003	7.150	7.366	7.134	7.366	131,307	+0.21(+2.96%)

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.