Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.56	15.65	15.35	15.42	98,714	-0.15(-0.95%)
Jul 28, 2005	15.68	15.74	15.40	15.57	246,707	-0.04(-0.29%)
Jul 27, 2005	15.84	15.90	15.39	15.61	191,034	-0.21(-1.34%)
Jul 26, 2005	16.03	16.31	15.69	15.83	365,695	-0.40(-2.45%)
Jul 25, 2005	16.32	16.49	16.19	16.22	82,028	-0.15(-0.94%)
Jul 22, 2005	16.04	16.38	15.97	16.38	124,289	+0.33(+2.08%)
Jul 21, 2005	16.56	16.56	16.01	16.04	96,687	-0.51(-3.10%)
Jul 20, 2005	16.13	16.56	16.03	16.56	76,881	+0.34(+2.10%)
Jul 19, 2005	16.13	16.26	16.04	16.22	59,883	+0.22(+1.36%)
Jul 18, 2005	16.10	16.10	15.92	16.00	86,238	-0.15(-0.91%)
Jul 15, 2005	16.07	16.22	15.94	16.15	104,172	-0.08(-0.51%)
Jul 14, 2005	16.58	16.58	16.17	16.23	116,336	-0.19(-1.13%)
Jul 13, 2005	16.44	16.53	16.28	16.42	107,135	-0.03(-0.20%)
Jul 12, 2005	16.61	16.67	16.38	16.45	86,862	-0.17(-1.04%)
Jul 11, 2005	16.42	16.75	16.42	16.62	188,851	+0.27(+1.65%)
Jul 08, 2005	15.91	16.38	15.91	16.35	135,361	+0.46(+2.86%)
Jul 07, 2005	15.71	15.99	15.58	15.90	80,312	-0.01(-0.04%)
Jul 06, 2005	16.03	16.03	15.85	15.90	103,548	-0.13(-0.80%)
Jul 05, 2005	15.77	16.03	15.77	16.03	104,328	+0.23(+1.46%)

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.