Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.79	17.88	17.70	17.76	104,328	-0.03(-0.14%)
Nov 29, 2004	17.85	18.01	17.65	17.79	175,752	-0.02(-0.11%)
Nov 26, 2004	17.88	17.92	17.81	17.81	30,721	-0.01(-0.07%)
Nov 24, 2004	17.78	17.94	17.75	17.82	88,109	+0.01(+0.07%)
Nov 23, 2004	17.92	17.95	17.69	17.81	158,753	-0.08(-0.47%)
Nov 22, 2004	17.67	17.94	17.64	17.89	145,342	+0.32(+1.82%)
Nov 19, 2004	17.83	17.89	17.57	17.57	91,228	-0.29(-1.62%)
Nov 18, 2004	17.69	17.94	17.64	17.86	94,971	+0.10(+0.58%)
Nov 17, 2004	17.86	18.15	17.75	17.76	137,233	-0.04(-0.22%)
Nov 16, 2004	18.13	18.22	17.79	17.79	65,497	-0.26(-1.42%)
Nov 15, 2004	18.08	18.12	17.92	18.05	67,836	+0.05(+0.29%)
Nov 12, 2004	17.95	18.12	17.92	18.00	96,219	-0.05(-0.28%)
Nov 11, 2004	17.82	18.13	17.82	18.05	111,657	+0.20(+1.11%)
Nov 10, 2004	17.72	18.38	17.67	17.85	92,164	+0.07(+0.40%)
Nov 09, 2004	17.67	17.94	17.67	17.78	72,359	+0.11(+0.62%)
Nov 08, 2004	17.75	17.89	17.67	17.67	48,967	-0.04(-0.25%)
Nov 05, 2004	17.79	17.89	17.62	17.72	76,102	-0.08(-0.43%)
Nov 04, 2004	17.57	17.87	17.50	17.79	133,490	+0.19(+1.09%)
Nov 03, 2004	17.41	17.70	17.41	17.60	130,683	+0.29(+1.67%)
Nov 02, 2004	17.41	17.76	17.25	17.31	131,775	+0.01(+0.04%)

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.