Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.913	7.913	7.847	7.849	91,770	-0.08(-1.01%)
Dec 30, 2003	7.849	7.929	7.830	7.929	63,989	+0.08(+1.02%)
Dec 29, 2003	7.689	7.849	7.649	7.849	169,182	+0.16(+2.08%)
Dec 26, 2003	7.769	7.801	7.689	7.689	22,162	-0.07(-0.95%)
Dec 24, 2003	7.761	7.783	7.761	7.762	8,115	-0.01(-0.12%)
Dec 23, 2003	7.700	7.796	7.700	7.772	113,620	+0.03(+0.35%)
Dec 22, 2003	7.742	7.745	7.670	7.745	115,805	+0.03(+0.42%)
Dec 19, 2003	7.617	7.713	7.599	7.713	100,822	+0.10(+1.26%)
Dec 18, 2003	7.562	7.687	7.562	7.617	178,547	+0.06(+0.74%)
Dec 17, 2003	7.641	7.641	7.529	7.561	107,065	-0.10(-1.36%)
Dec 16, 2003	7.673	7.708	7.569	7.665	176,986	-0.02(-0.29%)
Dec 15, 2003	7.857	7.857	7.686	7.687	121,736	-0.17(-2.12%)
Dec 12, 2003	7.804	7.887	7.804	7.854	70,857	+0.01(+0.16%)
Dec 11, 2003	7.846	7.878	7.825	7.841	126,731	-0.07(-0.91%)
Dec 10, 2003	7.961	7.961	7.894	7.913	54,313	-0.07(-0.84%)
Dec 09, 2003	8.009	8.064	7.987	7.980	90,834	-0.07(-0.86%)
Dec 08, 2003	7.969	8.040	7.905	8.049	240,039	+0.07(+0.88%)
Dec 05, 2003	7.910	7.955	7.910	7.979	60,556	+0.01(+0.16%)
Dec 04, 2003	7.833	7.966	7.810	7.966	118,303	+0.12(+1.49%)
Dec 03, 2003	8.083	8.121	7.929	7.849	102,383	-0.20(-2.51%)
Dec 02, 2003	7.849	8.025	7.849	8.051	222,559	+0.23(+2.99%)

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.