Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.