Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.833	7.849	7.801	7.801	12,485	-0.02(-0.20%)
Nov 26, 2003	7.794	7.817	7.711	7.817	68,984	+0.06(+0.72%)
Nov 25, 2003	7.769	7.769	7.692	7.761	48,382	-0.00(-0.04%)
Nov 24, 2003	7.705	7.796	7.705	7.764	41,203	+0.08(+1.11%)
Nov 21, 2003	7.673	7.730	7.663	7.679	39,330	+0.01(+0.08%)
Nov 20, 2003	7.690	7.724	7.634	7.673	44,012	-0.05(-0.64%)
Nov 19, 2003	7.785	7.785	7.673	7.722	68,984	-0.07(-0.84%)
Nov 18, 2003	7.897	7.897	7.833	7.788	64,614	-0.12(-1.50%)
Nov 17, 2003	7.839	7.907	7.799	7.907	73,666	-0.02(-0.28%)
Nov 14, 2003	7.929	7.929	7.897	7.929	65,238	+0.01(+0.14%)
Nov 13, 2003	7.862	7.932	7.889	7.918	35,272	+0.06(+0.71%)
Nov 12, 2003	7.843	7.865	7.830	7.862	60,244	+0.08(+1.09%)
Nov 11, 2003	7.802	7.802	7.753	7.777	20,913	-0.01(-0.14%)
Nov 10, 2003	7.891	7.891	7.786	7.788	36,521	-0.08(-1.06%)
Nov 07, 2003	7.918	7.943	7.887	7.871	81,782	-0.02(-0.26%)
Nov 06, 2003	7.913	7.915	7.887	7.892	59,931	+0.00(+0.02%)
Nov 05, 2003	7.996	7.996	7.873	7.891	93,643	-0.11(-1.38%)
Nov 04, 2003	7.881	8.035	7.913	8.001	84,525	+0.12(+1.52%)
Nov 03, 2003	7.817	7.881	7.762	7.881	61,180	+0.07(+0.92%)
Oct 31, 2003	7.812	7.899	7.809	7.809	68,672	-0.05(-0.63%)
Oct 30, 2003	7.849	7.859	7.849	7.859	40,266	+0.07(+0.88%)
Oct 29, 2003	7.705	7.788	7.705	7.790	51,191	+0.08(+0.98%)
Oct 28, 2003	7.691	7.729	7.687	7.714	57,746	+0.03(+0.35%)
Oct 27, 2003	7.546	7.735	7.546	7.687	117,366	+0.14(+1.89%)
Oct 24, 2003	7.537	7.577	7.505	7.545	67,735	+0.00(+0.04%)
Oct 23, 2003	7.545	7.567	7.477	7.541	49,318	-0.02(-0.25%)
Oct 22, 2003	7.545	7.641	7.506	7.561	164,812	+0.02(+0.21%)
Oct 21, 2003	7.464	7.565	7.464	7.545	67,735	+0.07(+0.96%)
Oct 20, 2003	7.469	7.493	7.460	7.472	32,775	-0.02(-0.26%)
Oct 17, 2003	7.545	7.548	7.452	7.492	50,879	-0.02(-0.23%)
Oct 16, 2003	7.514	7.533	7.501	7.509	34,648	-0.04(-0.51%)
Oct 15, 2003	7.569	7.593	7.522	7.548	42,139	-0.02(-0.28%)
Oct 14, 2003	7.513	7.569	7.453	7.569	67,111	+0.06(+0.75%)
Oct 13, 2003	7.424	7.513	7.413	7.513	55,249	+0.12(+1.60%)
Oct 10, 2003	7.370	7.392	7.306	7.394	97,389	-0.04(-0.52%)
Oct 09, 2003	7.368	7.484	7.352	7.432	73,666	+0.08(+1.05%)
Oct 08, 2003	7.524	7.524	7.341	7.356	71,481	-0.15(-1.99%)
Oct 07, 2003	7.328	7.521	7.328	7.505	120,176	+0.19(+2.54%)
Oct 06, 2003	7.210	7.312	7.210	7.319	85,215	+0.10(+1.38%)
Oct 03, 2003	7.248	7.288	7.208	7.219	110,187	-0.02(-0.22%)
Oct 02, 2003	7.208	7.248	7.183	7.235	58,059	-0.01(-0.18%)
Oct 01, 2003	7.040	7.280	7.040	7.248	155,448	+0.21(+3.05%)
Sep 30, 2003	7.080	7.125	6.976	7.034	64,614	-0.06(-0.88%)
Sep 29, 2003	7.016	7.086	6.970	7.096	98,950	+0.08(+1.14%)
Sep 26, 2003	7.072	7.072	7.016	7.016	107,378	-0.06(-0.86%)
Sep 25, 2003	7.251	7.251	7.051	7.077	135,783	-0.18(-2.47%)
Sep 24, 2003	7.378	7.378	7.256	7.256	68,672	-0.12(-1.67%)
Sep 23, 2003	7.200	7.248	7.200	7.380	45,885	+0.19(+2.65%)
Sep 22, 2003	7.250	7.250	7.187	7.189	157,945	-0.11(-1.47%)
Sep 19, 2003	7.208	7.397	7.208	7.296	131,413	+0.04(+0.57%)
Sep 18, 2003	7.256	7.367	7.223	7.255	284,364	+0.01(+0.13%)
Sep 17, 2003	7.195	7.282	7.183	7.245	94,267	+0.04(+0.62%)
Sep 16, 2003	7.125	7.200	7.128	7.200	164,188	+0.08(+1.06%)
Sep 15, 2003	7.165	7.192	7.112	7.125	60,244	-0.04(-0.49%)
Sep 12, 2003	7.168	7.168	7.086	7.160	119,863	-0.02(-0.22%)
Sep 11, 2003	7.040	7.176	7.024	7.176	54,001	+0.07(+0.99%)
Sep 10, 2003	7.256	7.256	7.104	7.106	78,348	-0.18(-2.51%)
Sep 09, 2003	7.304	7.322	7.263	7.288	44,948	+0.01(+0.09%)
Sep 08, 2003	7.216	7.307	7.208	7.282	143,274	+0.07(+0.91%)
Sep 05, 2003	7.258	7.266	7.216	7.216	89,897	-0.06(-0.79%)
Sep 04, 2003	7.368	7.424	7.274	7.274	106,753	-0.09(-1.18%)
Sep 03, 2003	7.144	7.360	7.128	7.360	131,413	+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.