Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.31	14.48	14.20	14.48	121,112	+0.17(+1.21%)
Sep 29, 2005	14.11	14.31	13.86	14.31	112,996	+0.17(+1.18%)
Sep 28, 2005	14.35	14.39	14.03	14.14	223,027	-0.17(-1.16%)
Sep 27, 2005	14.35	14.49	14.00	14.31	145,147	-0.21(-1.46%)
Sep 26, 2005	14.67	14.74	14.35	14.52	88,181	-0.05(-0.35%)
Sep 23, 2005	14.57	14.61	14.26	14.57	46,665	+0.12(+0.84%)
Sep 22, 2005	14.26	14.54	14.03	14.45	140,153	+0.19(+1.35%)
Sep 21, 2005	14.37	14.38	14.17	14.26	117,054	-0.16(-1.11%)
Sep 20, 2005	14.75	14.75	14.33	14.42	148,113	-0.16(-1.10%)
Sep 19, 2005	14.96	14.96	14.48	14.58	211,478	-0.42(-2.78%)
Sep 16, 2005	14.88	15.03	14.83	14.99	298,411	+0.21(+1.43%)
Sep 15, 2005	14.83	14.85	14.65	14.78	70,388	-0.04(-0.30%)
Sep 14, 2005	14.86	14.93	14.76	14.83	128,447	+0.01(+0.04%)
Sep 13, 2005	15.08	15.08	14.76	14.82	100,666	-0.40(-2.65%)
Sep 12, 2005	15.15	15.29	15.11	15.22	99,730	+0.02(+0.13%)
Sep 09, 2005	15.07	15.22	15.03	15.20	102,695	+0.18(+1.19%)
Sep 08, 2005	15.12	15.14	14.93	15.03	125,326	-0.18(-1.18%)
Sep 07, 2005	15.10	15.20	15.01	15.20	70,076	+0.04(+0.30%)
Sep 06, 2005	15.03	15.25	15.03	15.16	128,760	+0.21(+1.37%)
Sep 02, 2005	14.96	15.00	14.90	14.95	79,441	-0.08(-0.51%)

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.