Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.445	7.516	7.396	7.424	147,956	-0.01(-0.11%)
Feb 26, 2004	7.368	7.437	7.336	7.432	80,221	+0.07(+1.00%)
Feb 25, 2004	7.360	7.360	7.232	7.359	72,417	-0.01(-0.11%)
Feb 24, 2004	7.264	7.394	7.250	7.367	147,332	+0.10(+1.41%)
Feb 23, 2004	7.368	7.399	7.237	7.264	98,325	-0.12(-1.61%)
Feb 20, 2004	7.545	7.545	7.303	7.383	160,130	-0.14(-1.85%)
Feb 19, 2004	7.460	7.543	7.413	7.522	125,794	+0.06(+0.84%)
Feb 18, 2004	7.601	7.686	7.458	7.460	168,558	-0.14(-1.85%)
Feb 17, 2004	7.545	7.686	7.530	7.601	133,910	+0.07(+0.89%)
Feb 13, 2004	7.548	7.617	7.490	7.533	146,708	-0.01(-0.19%)
Feb 12, 2004	7.601	7.620	7.535	7.548	87,088	-0.06(-0.80%)
Feb 11, 2004	7.497	7.633	7.485	7.609	203,831	+0.12(+1.65%)
Feb 10, 2004	7.368	7.485	7.332	7.485	114,245	+0.10(+1.39%)
Feb 09, 2004	7.424	7.424	7.312	7.383	154,512	-0.04(-0.60%)
Feb 06, 2004	7.384	7.428	7.360	7.428	68,984	+0.02(+0.24%)
Feb 05, 2004	7.317	7.416	7.279	7.410	106,441	+0.09(+1.27%)
Feb 04, 2004	7.533	7.533	7.293	7.317	181,044	-0.21(-2.77%)
Feb 03, 2004	7.545	7.545	7.460	7.525	127,355	-0.00(-0.02%)
Feb 02, 2004	7.633	7.633	7.464	7.527	228,178	-0.11(-1.39%)
Jan 30, 2004	7.649	7.673	7.613	7.633	168,558	-0.02(-0.21%)
Jan 29, 2004	7.743	7.745	7.625	7.649	218,189	-0.09(-1.22%)
Jan 28, 2004	7.849	7.881	7.716	7.743	172,616	-0.08(-1.04%)
Jan 27, 2004	7.826	7.881	7.794	7.825	214,756	-0.07(-0.83%)
Jan 26, 2004	8.057	8.059	7.833	7.891	394,239	-0.20(-2.46%)
Jan 23, 2004	8.097	8.132	8.033	8.089	188,848	+0.02(+0.20%)
Jan 22, 2004	7.919	8.107	7.900	8.073	219,438	+0.17(+2.13%)
Jan 21, 2004	7.737	7.905	7.698	7.905	210,073	+0.17(+2.17%)
Jan 20, 2004	7.711	7.737	7.689	7.737	129,228	+0.03(+0.33%)
Jan 16, 2004	7.793	7.841	7.705	7.711	105,193	-0.14(-1.76%)
Jan 15, 2004	7.689	7.873	7.658	7.849	322,134	+0.16(+2.08%)
Jan 14, 2004	7.761	7.769	7.625	7.689	95,204	-0.05(-0.62%)
Jan 13, 2004	7.833	7.833	7.671	7.737	121,112	-0.09(-1.13%)
Jan 12, 2004	7.863	7.879	7.769	7.825	118,927	-0.02(-0.29%)
Jan 09, 2004	7.849	7.956	7.833	7.847	88,025	-0.02(-0.31%)
Jan 08, 2004	7.849	7.908	7.830	7.871	153,575	+0.03(+0.43%)
Jan 07, 2004	7.839	7.851	7.770	7.838	119,863	+0.05(+0.68%)
Jan 06, 2004	7.855	7.855	7.785	7.785	52,128	-0.02(-0.31%)
Jan 05, 2004	7.809	7.839	7.767	7.809	115,805	+0.01(+0.10%)
Jan 02, 2004	7.865	7.926	7.794	7.801	68,359	-0.05(-0.61%)
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.