Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.33	14.49	14.21	14.49	121,014	+0.17(+1.21%)
Sep 29, 2005	14.12	14.33	13.87	14.32	112,905	+0.17(+1.18%)
Sep 28, 2005	14.36	14.40	14.04	14.15	222,848	-0.17(-1.16%)
Sep 27, 2005	14.36	14.50	14.01	14.32	145,030	-0.21(-1.46%)
Sep 26, 2005	14.68	14.76	14.36	14.53	88,109	-0.05(-0.35%)
Sep 23, 2005	14.58	14.62	14.27	14.58	46,628	+0.12(+0.84%)
Sep 22, 2005	14.27	14.56	14.04	14.46	140,040	+0.19(+1.35%)
Sep 21, 2005	14.38	14.40	14.18	14.27	116,960	-0.16(-1.11%)
Sep 20, 2005	14.76	14.76	14.34	14.43	147,993	-0.16(-1.10%)
Sep 19, 2005	14.97	14.97	14.49	14.59	211,308	-0.42(-2.78%)
Sep 16, 2005	14.89	15.04	14.84	15.01	298,170	+0.21(+1.43%)
Sep 15, 2005	14.84	14.86	14.67	14.79	70,332	-0.04(-0.30%)
Sep 14, 2005	14.88	14.94	14.77	14.84	128,344	+0.01(+0.04%)
Sep 13, 2005	15.09	15.09	14.77	14.83	100,585	-0.40(-2.65%)
Sep 12, 2005	15.17	15.31	15.12	15.24	99,650	+0.02(+0.13%)
Sep 09, 2005	15.08	15.24	15.04	15.22	102,613	+0.18(+1.19%)
Sep 08, 2005	15.13	15.15	14.94	15.04	125,225	-0.18(-1.18%)
Sep 07, 2005	15.11	15.22	15.02	15.22	70,020	+0.04(+0.30%)
Sep 06, 2005	15.04	15.26	15.04	15.17	128,656	+0.21(+1.37%)
Sep 02, 2005	14.97	15.01	14.91	14.97	79,376	-0.08(-0.51%)
Sep 01, 2005	15.15	15.31	15.02	15.04	168,422	-0.11(-0.72%)
Aug 31, 2005	14.88	15.16	14.82	15.15	125,225	+0.29(+1.94%)
Aug 30, 2005	14.88	14.92	14.70	14.86	55,828	-0.06(-0.39%)
Aug 29, 2005	14.68	14.92	14.56	14.92	65,029	+0.22(+1.48%)
Aug 26, 2005	14.95	14.95	14.63	14.70	128,032	-0.24(-1.63%)
Aug 25, 2005	15.01	15.06	14.89	14.95	119,455	-0.03(-0.17%)
Aug 24, 2005	15.09	15.23	14.93	14.97	139,884	-0.09(-0.60%)
Aug 23, 2005	15.26	15.26	15.04	15.06	165,771	-0.20(-1.30%)
Aug 22, 2005	15.18	15.29	15.07	15.26	102,145	+0.14(+0.93%)
Aug 19, 2005	14.93	15.15	14.91	15.12	79,065	+0.13(+0.90%)
Aug 18, 2005	15.04	15.13	14.88	14.99	156,102	-0.11(-0.72%)
Aug 17, 2005	15.01	15.26	14.82	15.09	152,671	+0.03(+0.17%)
Aug 16, 2005	15.20	15.20	15.06	15.07	155,479	-0.20(-1.30%)
Aug 15, 2005	15.17	15.39	14.89	15.27	189,475	+0.07(+0.46%)
Aug 12, 2005	15.26	15.38	15.02	15.20	175,284	-0.12(-0.75%)
Aug 11, 2005	14.97	15.32	14.92	15.31	164,212	+0.31(+2.05%)
Aug 10, 2005	15.18	15.29	14.85	15.01	122,106	-0.06(-0.38%)
Aug 09, 2005	15.04	15.19	14.91	15.06	146,122	+0.09(+0.60%)
Aug 08, 2005	14.99	15.13	14.86	14.97	87,174	-0.01(-0.04%)
Aug 05, 2005	15.02	15.13	14.85	14.98	145,030	-0.01(-0.04%)
Aug 04, 2005	15.17	15.25	14.93	14.99	252,010	-0.25(-1.64%)
Aug 03, 2005	15.49	15.49	15.23	15.24	110,410	-0.31(-2.02%)
Aug 02, 2005	15.54	15.64	15.46	15.55	132,710	+0.08(+0.54%)
Aug 01, 2005	15.44	15.58	15.36	15.47	158,909	+0.04(+0.29%)
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.