Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.130	5.140	5.106	5.132	69,240	-0.01(-0.19%)
Nov 27, 2002	5.002	5.141	4.986	5.141	68,928	+0.16(+3.28%)
Nov 26, 2002	5.053	5.074	4.947	4.978	58,947	-0.08(-1.49%)
Nov 25, 2002	5.117	5.144	5.018	5.053	87,954	-0.06(-1.10%)
Nov 22, 2002	5.154	5.154	5.096	5.109	42,729	-0.03(-0.56%)
Nov 21, 2002	5.149	5.156	5.114	5.138	81,092	-0.01(-0.28%)
Nov 20, 2002	5.114	5.176	5.098	5.152	91,072	+0.04(+0.72%)
Nov 19, 2002	5.098	5.143	5.098	5.116	174,660	+0.00(+0.06%)
Nov 18, 2002	5.106	5.135	5.053	5.112	49,591	-0.00(-0.03%)
Nov 15, 2002	5.098	5.144	5.098	5.114	31,189	+0.00(+0.03%)
Nov 14, 2002	5.072	5.112	5.072	5.112	37,115	+0.05(+0.92%)
Nov 13, 2002	5.013	5.077	5.002	5.066	32,748	+0.06(+1.22%)
Nov 12, 2002	4.952	5.053	4.952	5.005	37,427	+0.05(+1.07%)
Nov 11, 2002	5.002	5.058	4.952	4.952	31,189	-0.05(-1.03%)
Nov 08, 2002	5.018	5.082	4.986	5.003	54,581	-0.00(-0.10%)
Nov 07, 2002	5.146	5.162	5.007	5.008	67,057	-0.14(-2.74%)
Nov 06, 2002	5.212	5.218	5.103	5.149	104,796	-0.06(-1.20%)
Nov 05, 2002	5.258	5.258	5.197	5.212	44,912	-0.05(-0.88%)
Nov 04, 2002	5.258	5.305	5.250	5.258	83,275	+0.01(+0.12%)
Nov 01, 2002	5.122	5.253	5.122	5.252	90,449	+0.12(+2.38%)
Oct 31, 2002	5.202	5.210	5.159	5.130	34,932	-0.08(-1.60%)
Oct 30, 2002	5.130	5.213	5.122	5.213	90,761	+0.08(+1.62%)
Oct 29, 2002	5.149	5.149	5.027	5.130	10,635,576	-0.02(-0.37%)
Oct 28, 2002	5.175	5.181	5.146	5.149	50,526	-0.03(-0.50%)
Oct 25, 2002	5.162	5.202	5.146	5.175	47,719	+0.01(+0.25%)
Oct 24, 2002	5.194	5.281	5.156	5.162	99,805	-0.03(-0.62%)
Oct 23, 2002	5.058	5.199	5.034	5.194	159,377	+0.14(+2.86%)
Oct 22, 2002	5.106	5.106	5.023	5.050	44,912	-0.06(-1.10%)
Oct 21, 2002	5.098	5.106	5.050	5.106	77,973	+0.00(+0.00%)
Oct 18, 2002	5.202	5.202	5.077	5.106	61,131	-0.09(-1.70%)
Oct 17, 2002	4.978	5.194	4.978	5.194	155,323	+0.33(+6.72%)
Oct 16, 2002	4.865	4.889	4.848	4.867	69,864	+0.03(+0.53%)
Oct 15, 2002	4.689	4.889	4.687	4.841	80,780	+0.14(+3.07%)
Oct 14, 2002	4.585	4.697	4.585	4.697	53,021	+0.10(+2.27%)
Oct 11, 2002	4.567	4.612	4.529	4.593	68,928	+0.03(+0.56%)
Oct 10, 2002	4.393	4.567	4.381	4.567	160,313	+0.21(+4.74%)
Oct 09, 2002	4.577	4.577	4.360	4.360	57,700	-0.21(-4.56%)
Oct 08, 2002	4.505	4.569	4.500	4.569	78,909	+0.06(+1.28%)
Oct 07, 2002	4.577	4.580	4.510	4.511	37,739	-0.07(-1.61%)
Oct 04, 2002	4.704	4.704	4.564	4.585	73,606	-0.13(-2.79%)
Oct 03, 2002	4.795	4.811	4.716	4.716	70,487	-0.08(-1.61%)
Oct 02, 2002	4.825	4.851	4.793	4.793	90,137	-0.06(-1.32%)
Oct 01, 2002	4.742	4.857	4.696	4.857	94,191	+0.11(+2.26%)
Sep 30, 2002	4.769	4.769	4.689	4.750	69,240	-0.03(-0.57%)
Sep 27, 2002	4.737	4.808	4.737	4.777	73,606	+0.05(+1.02%)
Sep 26, 2002	4.649	4.729	4.646	4.729	33,684	+0.08(+1.83%)
Sep 25, 2002	4.553	4.647	4.553	4.644	31,189	+0.10(+2.26%)
Sep 24, 2002	4.537	4.578	4.511	4.542	76,102	+0.02(+0.43%)
Sep 23, 2002	4.593	4.593	4.441	4.522	71,423	-0.08(-1.64%)
Sep 20, 2002	4.514	4.604	4.514	4.598	150,956	+0.11(+2.36%)
Sep 19, 2002	4.598	4.598	4.492	4.492	40,858	-0.11(-2.44%)
Sep 18, 2002	4.643	4.643	4.569	4.604	55,517	-0.04(-0.97%)
Sep 17, 2002	4.747	4.755	4.649	4.649	55,828	-0.10(-2.16%)
Sep 16, 2002	4.769	4.774	4.740	4.752	27,134	-0.03(-0.57%)
Sep 13, 2002	4.827	4.841	4.769	4.779	23,703	-0.05(-1.00%)
Sep 12, 2002	4.914	4.914	4.824	4.827	33,372	-0.13(-2.56%)
Sep 11, 2002	4.986	4.986	4.954	4.954	6,237	-0.02(-0.32%)
Sep 10, 2002	5.082	5.082	4.960	4.970	37,739	-0.11(-2.18%)
Sep 09, 2002	5.098	5.103	5.032	5.080	51,774	+0.02(+0.38%)
Sep 06, 2002	4.938	5.075	4.938	5.061	58,636	+0.13(+2.67%)
Sep 05, 2002	4.978	4.978	4.902	4.930	50,214	-0.06(-1.13%)
Sep 04, 2002	4.841	4.986	4.833	4.986	48,343	+0.14(+2.81%)

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.