Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.55	15.63	15.33	15.41	98,794	-0.15(-0.95%)
Jul 28, 2005	15.67	15.72	15.38	15.56	246,907	-0.04(-0.29%)
Jul 27, 2005	15.83	15.89	15.38	15.60	191,189	-0.21(-1.34%)
Jul 26, 2005	16.02	16.30	15.68	15.81	365,990	-0.40(-2.45%)
Jul 25, 2005	16.31	16.47	16.18	16.21	82,094	-0.15(-0.94%)
Jul 22, 2005	16.02	16.36	15.95	16.36	124,389	+0.33(+2.08%)
Jul 21, 2005	16.54	16.55	16.00	16.03	96,765	-0.51(-3.10%)
Jul 20, 2005	16.11	16.54	16.02	16.54	76,943	+0.34(+2.10%)
Jul 19, 2005	16.11	16.24	16.02	16.20	59,931	+0.22(+1.36%)
Jul 18, 2005	16.08	16.08	15.91	15.99	86,308	-0.15(-0.91%)
Jul 15, 2005	16.06	16.20	15.93	16.13	104,256	-0.08(-0.51%)
Jul 14, 2005	16.56	16.56	16.15	16.22	116,430	-0.19(-1.13%)
Jul 13, 2005	16.43	16.52	16.27	16.40	107,221	-0.03(-0.19%)
Jul 12, 2005	16.60	16.65	16.37	16.43	86,932	-0.17(-1.04%)
Jul 11, 2005	16.40	16.74	16.40	16.61	189,004	+0.27(+1.65%)
Jul 08, 2005	15.90	16.36	15.90	16.34	135,471	+0.45(+2.86%)
Jul 07, 2005	15.70	15.98	15.57	15.88	80,377	-0.01(-0.04%)
Jul 06, 2005	16.02	16.02	15.84	15.89	103,632	-0.13(-0.80%)
Jul 05, 2005	15.76	16.02	15.76	16.02	104,412	+0.23(+1.46%)
Jul 01, 2005	15.65	15.80	15.63	15.79	124,077	+0.16(+1.03%)
Jun 30, 2005	15.90	15.93	15.61	15.63	104,412	-0.24(-1.53%)
Jun 29, 2005	15.69	15.91	15.58	15.87	116,118	+0.08(+0.53%)
Jun 28, 2005	15.38	15.79	15.38	15.79	191,969	+0.44(+2.88%)
Jun 27, 2005	15.44	15.69	15.30	15.35	190,252	-0.13(-0.83%)
Jun 24, 2005	15.57	15.66	15.15	15.47	369,268	-0.11(-0.70%)
Jun 23, 2005	15.83	15.83	15.58	15.58	130,945	-0.25(-1.58%)
Jun 22, 2005	15.56	15.85	15.56	15.83	99,574	+0.31(+2.02%)
Jun 21, 2005	15.68	15.68	15.44	15.52	94,424	+0.04(+0.25%)
Jun 20, 2005	15.55	15.79	15.44	15.48	144,679	-0.13(-0.86%)
Jun 17, 2005	15.70	15.83	15.61	15.61	234,889	+0.00(+0.00%)
Jun 16, 2005	15.56	15.61	15.44	15.61	138,592	+0.04(+0.29%)
Jun 15, 2005	15.58	15.58	15.25	15.57	138,436	+0.05(+0.33%)
Jun 14, 2005	15.27	15.52	15.27	15.52	133,598	+0.22(+1.47%)
Jun 13, 2005	15.15	15.29	15.03	15.29	100,666	+0.11(+0.72%)
Jun 10, 2005	15.21	15.21	14.99	15.19	82,718	-0.03(-0.17%)
Jun 09, 2005	14.88	15.24	14.78	15.21	97,233	+0.29(+1.98%)
Jun 08, 2005	15.15	15.15	14.89	14.92	86,464	-0.21(-1.40%)
Jun 07, 2005	15.19	15.30	15.09	15.13	104,100	+0.02(+0.13%)
Jun 06, 2005	14.99	15.11	14.80	15.11	60,088	+0.13(+0.90%)
Jun 03, 2005	15.10	15.13	14.90	14.97	53,532	-0.20(-1.31%)
Jun 02, 2005	15.12	15.20	14.94	15.17	63,053	+0.01(+0.04%)
Jun 01, 2005	14.91	15.35	14.91	15.17	96,921	+0.24(+1.59%)
May 31, 2005	14.99	15.10	14.92	14.93	77,568	-0.06(-0.43%)
May 27, 2005	14.79	15.07	14.77	14.99	30,902	+0.13(+0.86%)
May 26, 2005	14.86	14.99	14.83	14.86	56,966	+0.13(+0.87%)
May 25, 2005	15.06	15.06	14.61	14.74	105,193	-0.28(-1.84%)
May 24, 2005	15.09	15.10	14.86	15.01	90,053	-0.02(-0.13%)
May 23, 2005	14.96	15.11	14.87	15.03	96,609	+0.07(+0.47%)
May 20, 2005	15.09	15.09	14.83	14.96	33,867	-0.08(-0.55%)
May 19, 2005	15.17	15.22	14.89	15.04	90,834	-0.02(-0.13%)
May 18, 2005	14.80	15.19	14.78	15.06	185,882	+0.39(+2.66%)
May 17, 2005	14.51	14.72	14.33	14.67	133,442	+0.16(+1.10%)
May 16, 2005	14.09	14.51	14.09	14.51	63,677	+0.49(+3.52%)
May 13, 2005	14.19	14.26	13.97	14.02	115,805	-0.22(-1.53%)
May 12, 2005	14.54	14.69	14.22	14.24	144,835	-0.24(-1.68%)
May 11, 2005	14.54	14.58	14.26	14.48	119,863	+0.02(+0.13%)
May 10, 2005	14.80	14.81	14.45	14.46	122,985	-0.44(-2.92%)
May 09, 2005	14.77	14.90	14.51	14.90	66,174	+0.16(+1.09%)
May 06, 2005	14.93	14.99	14.67	14.74	79,909	-0.08(-0.56%)
May 05, 2005	14.97	15.08	14.63	14.82	112,060	-0.21(-1.36%)
May 04, 2005	14.72	15.03	14.62	15.03	109,875	+0.40(+2.76%)
May 03, 2005	14.49	14.74	14.45	14.62	117,678	+0.11(+0.75%)

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.