Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	7.049	7.071	7.022	7.022	97,934	-0.03(-0.39%)
Aug 28, 2003	7.022	7.070	6.998	7.049	63,314	+0.05(+0.73%)
Aug 27, 2003	6.933	7.028	6.908	6.998	77,037	+0.10(+1.49%)
Aug 26, 2003	6.821	6.903	6.767	6.895	84,523	+0.07(+1.08%)
Aug 25, 2003	6.863	6.863	6.775	6.821	101,677	-0.03(-0.37%)
Aug 22, 2003	7.174	7.190	6.847	6.847	338,092	-0.31(-4.28%)
Aug 21, 2003	7.095	7.161	7.062	7.153	86,706	+0.10(+1.36%)
Aug 20, 2003	6.957	7.073	6.941	7.057	49,902	+0.09(+1.36%)
Aug 19, 2003	6.877	6.974	6.861	6.962	251,698	+0.09(+1.35%)
Aug 18, 2003	6.821	6.869	6.797	6.869	128,500	+0.06(+0.94%)
Aug 15, 2003	6.765	6.808	6.744	6.805	37,427	+0.05(+0.69%)
Aug 14, 2003	6.677	6.773	6.677	6.759	85,770	+0.11(+1.66%)
Aug 13, 2003	6.621	6.664	6.619	6.648	107,603	+0.06(+0.90%)
Aug 12, 2003	6.549	6.589	6.549	6.589	171,853	+0.05(+0.74%)
Aug 11, 2003	6.525	6.574	6.525	6.541	118,831	+0.00(+0.05%)
Aug 08, 2003	6.517	6.557	6.504	6.537	34,932	+0.03(+0.44%)
Aug 07, 2003	6.573	6.573	6.477	6.509	159,377	-0.07(-1.02%)
Aug 06, 2003	6.493	6.624	6.493	6.576	116,336	+0.08(+1.28%)
Aug 05, 2003	6.496	6.539	6.453	6.493	83,275	-0.00(-0.05%)
Aug 04, 2003	6.557	6.557	6.443	6.496	101,677	-0.08(-1.22%)
Aug 01, 2003	6.669	6.669	6.576	6.576	247,331	-0.19(-2.80%)
Jul 31, 2003	6.765	6.808	6.741	6.765	99,805	-0.07(-0.99%)
Jul 30, 2003	6.789	6.877	6.789	6.832	107,603	+0.05(+0.76%)
Jul 29, 2003	6.738	6.794	6.728	6.781	157,194	+0.05(+0.76%)
Jul 28, 2003	6.653	6.797	6.653	6.730	139,416	+0.08(+1.13%)
Jul 25, 2003	6.557	6.655	6.545	6.655	181,210	+0.10(+1.59%)
Jul 24, 2003	6.400	6.584	6.393	6.550	166,551	+0.16(+2.48%)
Jul 23, 2003	6.395	6.408	6.372	6.392	140,975	+0.02(+0.25%)
Jul 22, 2003	6.348	6.412	6.342	6.376	43,041	+0.05(+0.73%)
Jul 21, 2003	6.292	6.368	6.271	6.329	103,548	+0.02(+0.33%)
Jul 18, 2003	6.501	6.597	6.305	6.308	128,812	-0.15(-2.36%)
Jul 17, 2003	6.509	6.512	6.461	6.461	43,977	-0.09(-1.35%)
Jul 16, 2003	6.525	6.605	6.521	6.549	107,291	+0.02(+0.25%)
Jul 15, 2003	6.613	6.613	6.517	6.533	99,805	-0.00(-0.07%)
Jul 14, 2003	6.531	6.598	6.502	6.537	39,610	+0.05(+0.72%)
Jul 11, 2003	6.396	6.584	6.392	6.491	48,343	+0.08(+1.25%)
Jul 10, 2003	6.401	6.563	6.340	6.411	160,625	+0.01(+0.15%)
Jul 09, 2003	6.372	6.427	6.316	6.401	106,043	+0.01(+0.20%)
Jul 08, 2003	6.199	6.412	6.199	6.388	126,316	+0.21(+3.45%)
Jul 07, 2003	6.151	6.175	6.132	6.175	63,626	+0.06(+1.05%)
Jul 03, 2003	6.116	6.153	6.108	6.111	22,456	-0.01(-0.21%)
Jul 02, 2003	6.068	6.146	6.068	6.124	90,761	+0.07(+1.19%)
Jul 01, 2003	6.092	6.092	5.984	6.052	83,275	-0.04(-0.66%)
Jun 30, 2003	6.108	6.130	6.081	6.092	108,539	-0.04(-0.60%)
Jun 27, 2003	6.012	6.130	6.012	6.129	85,458	+0.13(+2.22%)
Jun 26, 2003	6.020	6.037	5.956	5.996	61,754	+0.01(+0.16%)
Jun 25, 2003	5.954	5.986	5.944	5.986	46,784	+0.03(+0.54%)
Jun 24, 2003	5.946	5.984	5.915	5.954	76,102	+0.01(+0.13%)
Jun 23, 2003	5.964	5.996	5.932	5.946	44,912	-0.03(-0.43%)
Jun 20, 2003	5.972	6.005	5.968	5.972	97,310	+0.00(+0.00%)
Jun 19, 2003	6.085	6.092	5.972	5.972	104,484	-0.11(-1.87%)
Jun 18, 2003	6.076	6.108	6.052	6.085	46,160	-0.01(-0.11%)
Jun 17, 2003	6.076	6.097	6.052	6.092	37,739	+0.00(+0.00%)
Jun 16, 2003	5.932	6.092	5.932	6.092	64,873	+0.14(+2.37%)
Jun 13, 2003	5.948	5.978	5.911	5.951	27,446	-0.02(-0.30%)
Jun 12, 2003	5.988	5.996	5.930	5.968	84,523	-0.07(-1.09%)
Jun 11, 2003	6.012	6.042	5.960	6.034	60,195	+0.02(+0.37%)
Jun 10, 2003	5.965	6.012	5.954	6.012	65,185	+0.04(+0.73%)
Jun 09, 2003	6.060	6.061	5.944	5.968	92,320	-0.11(-1.82%)
Jun 06, 2003	6.148	6.167	6.065	6.079	63,938	-0.09(-1.51%)
Jun 05, 2003	6.108	6.172	6.095	6.172	24,951	+0.05(+0.76%)
Jun 04, 2003	5.972	6.172	5.972	6.125	49,902	+0.14(+2.41%)
Jun 03, 2003	6.061	6.071	5.956	5.981	81,092	-0.10(-1.58%)

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.