Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.126	5.135	5.102	5.127	69,296	-0.01(-0.19%)
Nov 27, 2002	4.998	5.137	4.982	5.137	68,984	+0.16(+3.29%)
Nov 26, 2002	5.049	5.070	4.943	4.974	58,995	-0.08(-1.49%)
Nov 25, 2002	5.113	5.140	5.014	5.049	88,025	-0.06(-1.10%)
Nov 22, 2002	5.150	5.150	5.092	5.105	42,763	-0.03(-0.56%)
Nov 21, 2002	5.145	5.151	5.110	5.134	81,157	-0.01(-0.28%)
Nov 20, 2002	5.110	5.172	5.094	5.148	91,146	+0.04(+0.72%)
Nov 19, 2002	5.094	5.139	5.094	5.111	174,801	+0.00(+0.06%)
Nov 18, 2002	5.102	5.131	5.049	5.108	49,631	-0.00(-0.03%)
Nov 15, 2002	5.094	5.140	5.094	5.110	31,214	+0.00(+0.03%)
Nov 14, 2002	5.068	5.108	5.068	5.108	37,145	+0.05(+0.92%)
Nov 13, 2002	5.009	5.073	4.998	5.062	32,775	+0.06(+1.22%)
Nov 12, 2002	4.948	5.049	4.948	5.001	37,457	+0.05(+1.07%)
Nov 11, 2002	4.998	5.054	4.948	4.948	31,214	-0.05(-1.03%)
Nov 08, 2002	5.014	5.078	4.982	4.999	54,625	-0.00(-0.10%)
Nov 07, 2002	5.142	5.158	5.002	5.004	67,111	-0.14(-2.74%)
Nov 06, 2002	5.208	5.214	5.099	5.145	104,880	-0.06(-1.20%)
Nov 05, 2002	5.254	5.254	5.193	5.208	44,948	-0.05(-0.88%)
Nov 04, 2002	5.254	5.300	5.246	5.254	83,342	+0.01(+0.12%)
Nov 01, 2002	5.118	5.249	5.118	5.248	90,522	+0.12(+2.38%)
Oct 31, 2002	5.198	5.206	5.155	5.126	34,960	-0.08(-1.60%)
Oct 30, 2002	5.126	5.209	5.118	5.209	90,834	+0.08(+1.63%)
Oct 29, 2002	5.145	5.145	5.023	5.126	10,644,161	-0.02(-0.37%)
Oct 28, 2002	5.171	5.177	5.142	5.145	50,567	-0.03(-0.50%)
Oct 25, 2002	5.158	5.198	5.142	5.171	47,758	+0.01(+0.25%)
Oct 24, 2002	5.190	5.276	5.151	5.158	99,886	-0.03(-0.62%)
Oct 23, 2002	5.054	5.195	5.030	5.190	159,506	+0.14(+2.86%)
Oct 22, 2002	5.102	5.102	5.018	5.046	44,948	-0.06(-1.10%)
Oct 21, 2002	5.094	5.102	5.046	5.102	78,036	+0.00(+0.00%)
Oct 18, 2002	5.198	5.198	5.073	5.102	61,180	-0.09(-1.70%)
Oct 17, 2002	4.974	5.190	4.974	5.190	155,448	+0.33(+6.72%)
Oct 16, 2002	4.862	4.886	4.844	4.863	69,920	+0.03(+0.53%)
Oct 15, 2002	4.685	4.886	4.684	4.837	80,845	+0.14(+3.07%)
Oct 14, 2002	4.581	4.693	4.581	4.693	53,064	+0.10(+2.27%)
Oct 11, 2002	4.564	4.608	4.525	4.589	68,984	+0.03(+0.56%)
Oct 10, 2002	4.389	4.564	4.378	4.564	160,442	+0.21(+4.74%)
Oct 09, 2002	4.573	4.573	4.357	4.357	57,746	-0.21(-4.56%)
Oct 08, 2002	4.501	4.565	4.496	4.565	78,972	+0.06(+1.28%)
Oct 07, 2002	4.573	4.576	4.506	4.508	37,769	-0.07(-1.61%)
Oct 04, 2002	4.700	4.700	4.560	4.581	73,666	-0.13(-2.79%)
Oct 03, 2002	4.791	4.807	4.713	4.713	70,544	-0.08(-1.61%)
Oct 02, 2002	4.821	4.847	4.789	4.789	90,210	-0.06(-1.32%)
Oct 01, 2002	4.738	4.854	4.692	4.854	94,267	+0.11(+2.26%)
Sep 30, 2002	4.765	4.765	4.685	4.746	69,296	-0.03(-0.57%)
Sep 27, 2002	4.733	4.804	4.733	4.773	73,666	+0.05(+1.02%)
Sep 26, 2002	4.645	4.725	4.642	4.725	33,711	+0.08(+1.83%)
Sep 25, 2002	4.549	4.644	4.549	4.640	31,214	+0.10(+2.26%)
Sep 24, 2002	4.533	4.575	4.508	4.538	76,163	+0.02(+0.43%)
Sep 23, 2002	4.589	4.589	4.437	4.519	71,481	-0.08(-1.64%)
Sep 20, 2002	4.511	4.600	4.511	4.594	151,078	+0.11(+2.36%)
Sep 19, 2002	4.594	4.594	4.488	4.488	40,891	-0.11(-2.44%)
Sep 18, 2002	4.639	4.639	4.565	4.600	55,561	-0.04(-0.97%)
Sep 17, 2002	4.743	4.751	4.645	4.645	55,874	-0.10(-2.16%)
Sep 16, 2002	4.765	4.770	4.737	4.748	27,156	-0.03(-0.57%)
Sep 13, 2002	4.823	4.837	4.765	4.775	23,723	-0.05(-1.00%)
Sep 12, 2002	4.910	4.910	4.820	4.823	33,399	-0.13(-2.56%)
Sep 11, 2002	4.982	4.982	4.950	4.950	6,242	-0.02(-0.32%)
Sep 10, 2002	5.078	5.078	4.956	4.966	37,769	-0.11(-2.18%)
Sep 09, 2002	5.094	5.099	5.028	5.076	51,816	+0.02(+0.38%)
Sep 06, 2002	4.934	5.071	4.934	5.057	58,683	+0.13(+2.67%)
Sep 05, 2002	4.974	4.974	4.898	4.926	50,255	-0.06(-1.13%)
Sep 04, 2002	4.837	4.982	4.829	4.982	48,382	+0.14(+2.81%)
Sep 03, 2002	4.910	4.910	4.846	4.846	21,225	-0.08(-1.63%)
Aug 30, 2002	5.014	5.030	4.926	4.926	38,393	-0.09(-1.82%)
Aug 29, 2002	4.950	5.035	4.950	5.017	30,278	+0.08(+1.52%)
Aug 28, 2002	4.942	4.961	4.911	4.942	29,965	-0.01(-0.23%)
Aug 27, 2002	4.950	4.977	4.940	4.953	50,879	-0.01(-0.19%)
Aug 26, 2002	4.837	4.964	4.837	4.962	82,718	+0.12(+2.58%)
Aug 23, 2002	4.934	4.934	4.837	4.837	76,787	-0.09(-1.82%)
Aug 22, 2002	4.990	4.994	4.924	4.927	32,775	-0.07(-1.41%)
Aug 21, 2002	5.006	5.049	4.982	4.998	37,145	-0.01(-0.29%)
Aug 20, 2002	5.102	5.102	5.009	5.012	41,827	-0.03(-0.67%)
Aug 16, 2002	5.014	5.060	5.014	5.046	32,775	+0.02(+0.48%)
Aug 15, 2002	4.966	5.022	4.950	5.022	36,521	+0.07(+1.36%)
Aug 14, 2002	4.890	4.966	4.839	4.954	35,272	+0.08(+1.64%)
Aug 13, 2002	4.834	4.930	4.807	4.874	34,960	+0.04(+0.83%)
Aug 12, 2002	4.878	4.878	4.825	4.834	13,110	-0.04(-0.82%)
Aug 07, 2002	4.821	4.874	4.812	4.874	14,046	+0.07(+1.40%)
Aug 06, 2002	4.746	4.812	4.709	4.807	62,429	+0.08(+1.59%)
Aug 05, 2002	4.773	4.793	4.709	4.732	46,197	-0.07(-1.43%)
Aug 02, 2002	4.966	4.982	4.745	4.801	52,752	-0.19(-3.73%)
Aug 01, 2002	4.862	4.986	4.854	4.986	54,625	+0.12(+2.40%)
Jul 31, 2002	4.862	4.938	4.862	4.870	36,521	+0.02(+0.46%)
Jul 30, 2002	4.802	4.897	4.789	4.847	61,492	+0.06(+1.24%)
Jul 29, 2002	4.613	4.701	4.613	4.788	69,296	+0.17(+3.60%)
Jul 26, 2002	4.565	4.621	4.544	4.621	40,266	+0.07(+1.44%)
Jul 25, 2002	4.485	4.557	4.445	4.556	71,793	+0.07(+1.57%)
Jul 24, 2002	4.325	4.493	4.245	4.485	286,549	+0.02(+0.36%)
Jul 23, 2002	4.697	4.697	4.437	4.469	87,088	-0.24(-5.10%)
Jul 22, 2002	4.757	4.769	4.645	4.709	55,561	-0.04(-0.81%)
Jul 19, 2002	4.894	4.894	4.733	4.748	94,267	-0.23(-4.63%)
Jul 17, 2002	4.966	5.001	4.892	4.978	66,174	-0.12(-2.36%)
Jul 12, 2002	5.118	5.118	5.086	5.099	60,868	+0.00(+0.00%)
Jul 11, 2002	5.118	5.118	5.054	5.099	83,342	-0.02(-0.31%)
Jul 10, 2002	5.062	5.116	5.054	5.115	110,187	+0.04(+0.85%)
Jul 09, 2002	5.075	5.075	5.071	5.071	196,963	-0.01(-0.16%)
Jul 08, 2002	5.078	5.079	5.078	5.079	40,891	-0.01(-0.13%)
Jul 05, 2002	5.052	5.086	5.039	5.086	46,509	+0.04(+0.73%)
Jul 04, 2002	5.134	5.134	5.018	5.049	62,116	+0.00(+0.00%)
Jul 03, 2002	5.134	5.134	5.018	5.049	62,116	-0.08(-1.65%)
Jul 02, 2002	5.166	5.182	5.118	5.134	68,359	-0.04(-0.77%)
Jul 01, 2002	5.171	5.214	5.094	5.174	307,151	+0.01(+0.16%)
Jun 28, 2002	4.966	5.166	4.966	5.166	239,103	+0.19(+3.76%)
Jun 27, 2002	4.958	4.982	4.902	4.978	81,469	+0.02(+0.42%)
Jun 26, 2002	4.902	4.966	4.881	4.958	105,505	+0.07(+1.34%)
Jun 25, 2002	4.950	4.962	4.886	4.892	190,720	-0.05(-0.94%)
Jun 21, 2002	4.934	4.938	4.892	4.938	80,533	+0.04(+0.92%)
Jun 20, 2002	4.934	4.950	4.894	4.894	56,810	-0.04(-0.81%)
Jun 19, 2002	4.974	4.974	4.910	4.934	64,614	-0.02(-0.48%)
Jun 18, 2002	4.910	4.958	4.910	4.958	18,104	+0.04(+0.81%)
Jun 17, 2002	4.889	4.918	4.889	4.918	35,272	+0.02(+0.49%)
Jun 14, 2002	4.910	4.922	4.878	4.894	60,556	-0.02(-0.42%)
Jun 12, 2002	4.842	4.914	4.839	4.914	49,943	+0.03(+0.59%)
Jun 11, 2002	4.918	4.945	4.886	4.886	218,501	-0.04(-0.78%)
Jun 10, 2002	4.898	4.940	4.889	4.924	11,549	+0.02(+0.49%)
Jun 07, 2002	4.886	4.900	4.886	4.900	68,359	+0.01(+0.30%)
Jun 06, 2002	4.946	4.946	4.886	4.886	33,711	-0.08(-1.52%)
Jun 05, 2002	4.934	4.964	4.927	4.961	17,168	-0.02(-0.42%)
May 31, 2002	4.953	5.010	4.953	4.982	78,036	+0.00(+0.00%)
May 28, 2002	5.094	5.099	4.959	4.982	67,111	-0.14(-2.81%)
May 27, 2002	5.163	5.163	5.126	5.126	30,590	+0.00(+0.00%)
May 24, 2002	5.163	5.163	5.126	5.126	30,590	-0.03(-0.59%)
May 23, 2002	5.129	5.179	5.126	5.156	52,128	+0.02(+0.41%)
May 22, 2002	5.180	5.180	5.126	5.135	25,908	-0.00(-0.09%)
May 21, 2002	5.158	5.185	5.126	5.140	28,717	-0.04(-0.68%)
May 20, 2002	5.278	5.280	5.166	5.175	48,070	-0.11(-2.15%)
May 17, 2002	5.350	5.350	5.286	5.289	49,318	-0.07(-1.23%)
May 16, 2002	5.374	5.374	5.345	5.355	63,677	-0.02(-0.36%)
May 15, 2002	5.328	5.374	5.328	5.374	35,896	+0.05(+0.90%)
May 14, 2002	5.246	5.345	5.238	5.326	40,578	+0.09(+1.78%)
May 13, 2002	5.126	5.233	5.116	5.233	41,515	+0.14(+2.77%)
May 10, 2002	5.238	5.238	5.092	5.092	76,163	-0.16(-3.02%)
May 09, 2002	5.334	5.336	5.251	5.251	26,532	-0.10(-1.86%)
May 08, 2002	5.318	5.350	5.291	5.350	32,463	+0.04(+0.72%)
May 07, 2002	5.366	5.366	5.299	5.312	31,526	-0.06(-1.04%)
May 06, 2002	5.478	5.478	5.366	5.368	67,423	-0.08(-1.50%)
May 03, 2002	5.419	5.480	5.392	5.449	56,186	+0.01(+0.27%)
May 02, 2002	5.438	5.438	5.334	5.435	60,868	+0.04(+0.65%)
May 01, 2002	5.392	5.414	5.323	5.400	58,371	-0.01(-0.12%)
Apr 30, 2002	5.270	5.406	5.270	5.406	77,412	+0.12(+2.27%)
Apr 29, 2002	5.291	5.305	5.286	5.286	30,902	-0.00(-0.09%)
Apr 26, 2002	5.334	5.334	5.286	5.291	41,827	-0.05(-0.99%)
Apr 25, 2002	5.358	5.366	5.344	5.344	71,793	+0.00(+0.03%)
Apr 24, 2002	5.278	5.358	5.270	5.342	154,512	+0.07(+1.34%)
Apr 23, 2002	5.251	5.286	5.251	5.272	92,082	+0.03(+0.61%)
Apr 22, 2002	5.225	5.278	5.206	5.240	69,608	+0.01(+0.12%)
Apr 19, 2002	5.254	5.256	5.206	5.233	84,903	-0.03(-0.61%)
Apr 18, 2002	5.071	5.286	5.071	5.265	127,979	+0.20(+3.85%)
Apr 17, 2002	5.094	5.102	5.062	5.070	52,752	-0.06(-1.09%)
Apr 16, 2002	5.046	5.126	5.046	5.126	55,561	+0.08(+1.59%)
Apr 15, 2002	5.075	5.118	5.043	5.046	56,186	-0.04(-0.79%)
Apr 12, 2002	4.966	5.086	4.951	5.086	52,752	+0.13(+2.58%)
Apr 11, 2002	4.966	5.006	4.951	4.958	43,388	+0.02(+0.32%)
Apr 10, 2002	4.878	4.958	4.878	4.942	65,862	+0.09(+1.78%)
Apr 09, 2002	4.837	4.919	4.818	4.855	64,614	+0.02(+0.40%)
Apr 08, 2002	4.805	4.846	4.797	4.836	53,376	+0.03(+0.70%)
Apr 05, 2002	4.813	4.847	4.802	4.802	47,758	-0.01(-0.13%)
Apr 04, 2002	4.791	4.810	4.789	4.809	66,799	+0.02(+0.37%)
Apr 03, 2002	4.797	4.804	4.791	4.791	40,578	-0.01(-0.13%)
Apr 02, 2002	4.793	4.821	4.793	4.797	49,943	+0.00(+0.10%)
Apr 01, 2002	4.815	4.823	4.773	4.793	49,006	-0.04(-0.76%)
Mar 29, 2002	4.825	4.829	4.805	4.829	54,625	+0.00(+0.00%)
Mar 28, 2002	4.825	4.829	4.805	4.829	54,625	-0.01(-0.13%)
Mar 27, 2002	4.802	4.846	4.791	4.836	112,684	+0.04(+0.80%)
Mar 26, 2002	4.765	4.797	4.765	4.797	94,267	+0.00(+0.00%)
Mar 25, 2002	4.823	4.823	4.786	4.797	38,706	-0.04(-0.83%)
Mar 22, 2002	4.829	4.855	4.805	4.837	39,642	+0.00(+0.00%)
Mar 21, 2002	4.789	4.837	4.789	4.837	39,330	+0.03(+0.67%)
Mar 20, 2002	4.821	4.821	4.781	4.805	49,631	-0.00(-0.07%)
Mar 19, 2002	4.805	4.849	4.788	4.809	92,707	+0.01(+0.23%)
Mar 18, 2002	4.797	4.805	4.757	4.797	69,920	+0.00(+0.00%)
Mar 15, 2002	4.749	4.805	4.493	4.797	116,430	+0.01(+0.17%)
Mar 14, 2002	4.741	4.818	4.741	4.789	104,256	+0.04(+0.84%)
Mar 13, 2002	4.741	4.756	4.733	4.749	24,347	-0.02(-0.47%)
Mar 12, 2002	4.749	4.789	4.729	4.772	63,989	+0.02(+0.47%)
Mar 11, 2002	4.709	4.764	4.693	4.749	38,081	+0.04(+0.78%)
Mar 08, 2002	4.690	4.749	4.677	4.713	64,614	+0.03(+0.55%)
Mar 07, 2002	4.674	4.687	4.661	4.687	17,168	+0.00(+0.03%)
Mar 06, 2002	4.645	4.685	4.632	4.685	100,822	+0.05(+1.04%)
Mar 05, 2002	4.642	4.644	4.626	4.637	74,914	-0.00(-0.10%)
Mar 04, 2002	4.631	4.645	4.629	4.642	39,642	+0.00(+0.00%)
Mar 01, 2002	4.621	4.642	4.605	4.642	48,382	+0.02(+0.35%)
Feb 28, 2002	4.629	4.634	4.616	4.626	21,850	+0.00(+0.10%)
Feb 27, 2002	4.637	4.637	4.597	4.621	40,578	-0.02(-0.35%)
Feb 26, 2002	4.637	4.639	4.612	4.637	43,076	-0.00(-0.10%)
Feb 25, 2002	4.674	4.674	4.637	4.642	45,261	-0.04(-0.79%)
Feb 22, 2002	4.637	4.697	4.581	4.679	74,290	+0.05(+1.07%)
Feb 21, 2002	4.653	4.671	4.613	4.629	44,948	-0.02(-0.52%)
Feb 20, 2002	4.597	4.661	4.597	4.653	51,191	+0.05(+1.01%)
Feb 19, 2002	4.613	4.621	4.583	4.607	47,133	-0.03(-0.62%)
Feb 18, 2002	4.629	4.645	4.618	4.636	41,203	+0.00(+0.00%)
Feb 15, 2002	4.629	4.645	4.618	4.636	41,203	+0.01(+0.14%)
Feb 14, 2002	4.637	4.644	4.616	4.629	46,821	-0.01(-0.17%)
Feb 13, 2002	4.628	4.637	4.573	4.637	41,515	+0.00(+0.07%)
Feb 12, 2002	4.608	4.644	4.608	4.634	117,054	+0.03(+0.56%)
Feb 11, 2002	4.599	4.613	4.557	4.608	72,729	+0.01(+0.28%)
Feb 08, 2002	4.597	4.607	4.554	4.596	46,197	-0.01(-0.24%)
Feb 07, 2002	4.613	4.615	4.605	4.607	60,868	-0.01(-0.21%)
Feb 06, 2002	4.597	4.624	4.565	4.616	874,007	+0.02(+0.42%)
Feb 05, 2002	4.557	4.607	4.551	4.597	405,789	+0.05(+1.13%)
Feb 04, 2002	4.581	4.597	4.533	4.546	280,930	-0.03(-0.60%)
Feb 01, 2002	4.557	4.605	4.557	4.573	92,395	+0.00(+0.00%)
Jan 31, 2002	4.501	4.573	4.485	4.573	121,112	+0.07(+1.60%)
Jan 30, 2002	4.485	4.508	4.477	4.501	202,894	+0.00(+0.07%)
Jan 29, 2002	4.597	4.597	4.485	4.498	254,086	-0.12(-2.50%)
Jan 28, 2002	4.533	4.628	4.519	4.613	77,724	+0.08(+1.87%)
Jan 25, 2002	4.517	4.541	4.490	4.528	83,342	+0.00(+0.07%)
Jan 24, 2002	4.533	4.533	4.492	4.525	59,931	-0.01(-0.18%)
Jan 23, 2002	4.509	4.541	4.496	4.533	31,838	+0.03(+0.71%)
Jan 22, 2002	4.485	4.519	4.480	4.501	71,481	+0.02(+0.50%)
Jan 21, 2002	4.500	4.519	4.477	4.479	224,432	+0.00(+0.00%)
Jan 18, 2002	4.500	4.519	4.477	4.479	224,432	-0.03(-0.75%)
Jan 17, 2002	4.517	4.528	4.469	4.512	118,927	+0.02(+0.39%)
Jan 16, 2002	4.487	4.533	4.453	4.495	162,939	+0.01(+0.18%)
Jan 15, 2002	4.485	4.487	4.448	4.487	134,846	+0.01(+0.25%)
Jan 14, 2002	4.469	4.479	4.431	4.475	329,625	+0.12(+2.65%)
Jan 11, 2002	4.325	4.389	4.299	4.360	425,454	+0.04(+0.81%)
Jan 10, 2002	4.288	4.325	4.258	4.325	72,417	+0.13(+3.05%)

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.