Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.98	16.20	15.91	16.10	80,377	+0.18(+1.13%)
Sep 29, 2004	15.83	15.93	15.83	15.92	76,787	+0.06(+0.40%)
Sep 28, 2004	15.61	15.90	15.51	15.86	140,309	+0.31(+2.02%)
Sep 27, 2004	15.70	15.70	15.51	15.54	56,030	-0.17(-1.10%)
Sep 24, 2004	15.57	15.85	15.56	15.72	80,377	+0.08(+0.53%)
Sep 23, 2004	15.66	15.81	15.62	15.63	66,486	-0.03(-0.16%)
Sep 22, 2004	16.02	16.02	15.61	15.66	116,118	-0.39(-2.43%)
Sep 21, 2004	16.15	16.23	16.04	16.05	119,863	-0.04(-0.24%)
Sep 20, 2004	16.21	16.27	16.09	16.09	95,984	-0.10(-0.59%)
Sep 17, 2004	16.31	16.43	16.15	16.18	179,795	-0.10(-0.59%)
Sep 16, 2004	16.17	16.42	16.17	16.28	131,725	+0.12(+0.71%)
Sep 15, 2004	16.30	16.40	16.09	16.17	90,366	-0.13(-0.83%)
Sep 14, 2004	16.20	16.33	16.14	16.30	93,331	+0.03(+0.20%)
Sep 13, 2004	16.46	16.47	16.24	16.27	122,048	-0.31(-1.86%)
Sep 10, 2004	16.34	16.58	16.28	16.58	136,251	+0.17(+1.05%)
Sep 09, 2004	16.05	16.47	16.05	16.40	151,858	+0.26(+1.59%)
Sep 08, 2004	16.24	16.46	16.08	16.15	122,048	-0.17(-1.02%)
Sep 07, 2004	15.97	16.38	15.92	16.31	205,859	+0.37(+2.29%)
Sep 03, 2004	16.13	16.13	15.88	15.95	191,033	-0.19(-1.15%)
Sep 02, 2004	16.13	16.27	16.06	16.13	213,507	-0.14(-0.87%)
Sep 01, 2004	16.37	16.66	16.15	16.27	498,496	-0.10(-0.59%)
Aug 31, 2004	16.24	16.37	16.10	16.37	3,457,167	+0.13(+0.79%)
Aug 30, 2004	16.18	16.54	16.08	16.24	463,848	-0.10(-0.59%)
Aug 27, 2004	15.87	16.34	15.87	16.34	910,840	+1.26(+8.33%)
Aug 26, 2004	14.99	15.15	14.96	15.08	126,574	+0.03(+0.17%)
Aug 25, 2004	15.06	15.07	14.99	15.06	116,118	+0.00(+0.00%)
Aug 24, 2004	15.07	15.27	14.96	15.06	93,331	-0.01(-0.08%)
Aug 23, 2004	15.40	15.40	15.07	15.07	64,926	-0.39(-2.53%)
Aug 20, 2004	15.08	15.51	15.06	15.46	123,453	+0.44(+2.94%)
Aug 19, 2004	15.31	15.35	15.01	15.02	85,527	-0.29(-1.93%)
Aug 18, 2004	14.94	15.35	14.80	15.31	113,308	+0.31(+2.05%)
Aug 17, 2004	14.97	15.05	14.90	15.01	62,585	+0.03(+0.21%)
Aug 16, 2004	14.76	15.04	14.64	14.97	122,829	+0.27(+1.83%)
Aug 13, 2004	14.70	14.81	14.51	14.70	103,632	+0.09(+0.61%)
Aug 12, 2004	14.58	14.73	14.35	14.62	119,083	-0.03(-0.17%)
Aug 11, 2004	14.58	14.74	14.29	14.64	120,176	-0.03(-0.22%)
Aug 10, 2004	14.42	14.74	14.40	14.67	106,129	+0.31(+2.19%)
Aug 09, 2004	14.27	14.47	14.26	14.36	62,741	+0.10(+0.67%)
Aug 06, 2004	14.47	14.58	14.26	14.26	140,465	-0.20(-1.37%)
Aug 05, 2004	14.51	14.59	14.32	14.46	111,123	-0.04(-0.26%)
Aug 04, 2004	14.47	14.70	14.26	14.50	145,928	+0.03(+0.22%)
Aug 03, 2004	14.46	14.56	14.32	14.47	85,683	+0.03(+0.22%)
Aug 02, 2004	14.44	14.48	14.10	14.44	147,332	+0.01(+0.09%)
Jul 30, 2004	14.10	14.45	14.10	14.42	141,714	+0.24(+1.72%)
Jul 29, 2004	14.06	14.23	14.03	14.18	110,499	+0.19(+1.33%)
Jul 28, 2004	13.96	14.13	13.67	13.99	133,442	+0.09(+0.65%)
Jul 27, 2004	13.78	13.97	13.62	13.90	70,857	+0.24(+1.73%)
Jul 26, 2004	13.58	13.75	13.47	13.67	84,591	+0.03(+0.19%)
Jul 23, 2004	13.78	13.83	13.60	13.64	97,077	-0.15(-1.11%)
Jul 22, 2004	13.62	13.86	13.37	13.79	115,493	+0.11(+0.80%)
Jul 21, 2004	14.37	14.37	13.69	13.69	189,472	-0.52(-3.65%)
Jul 20, 2004	14.10	14.28	14.04	14.20	134,690	+0.11(+0.77%)
Jul 19, 2004	14.16	14.24	13.87	14.10	106,285	-0.11(-0.77%)
Jul 16, 2004	14.24	14.24	14.10	14.20	139,997	-0.04(-0.27%)
Jul 15, 2004	14.44	14.49	14.20	14.24	118,459	-0.15(-1.02%)
Jul 14, 2004	14.54	14.69	14.35	14.39	160,754	-0.13(-0.88%)
Jul 13, 2004	14.58	14.60	14.44	14.52	67,891	+0.10(+0.71%)
Jul 12, 2004	14.45	14.58	14.28	14.42	58,371	-0.02(-0.13%)
Jul 09, 2004	14.48	14.48	14.19	14.44	81,782	+0.10(+0.72%)
Jul 08, 2004	14.24	14.45	14.15	14.33	114,713	-0.12(-0.80%)
Jul 07, 2004	14.51	14.59	14.30	14.45	81,938	+0.10(+0.67%)
Jul 06, 2004	14.20	14.44	14.13	14.35	75,227	+0.16(+1.13%)
Jul 02, 2004	14.16	14.36	14.04	14.19	115,805	-0.07(-0.49%)

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.