Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.99	16.22	15.92	16.11	80,312	+0.18(+1.13%)
Sep 29, 2004	15.84	15.94	15.84	15.93	76,725	+0.06(+0.40%)
Sep 28, 2004	15.62	15.91	15.52	15.87	140,196	+0.31(+2.02%)
Sep 27, 2004	15.71	15.71	15.52	15.56	55,984	-0.17(-1.10%)
Sep 24, 2004	15.58	15.86	15.58	15.73	80,312	+0.08(+0.53%)
Sep 23, 2004	15.67	15.82	15.63	15.65	66,433	-0.03(-0.16%)
Sep 22, 2004	16.04	16.04	15.62	15.67	116,024	-0.39(-2.44%)
Sep 21, 2004	16.16	16.24	16.06	16.06	119,767	-0.04(-0.24%)
Sep 20, 2004	16.22	16.28	16.10	16.10	95,907	-0.10(-0.59%)
Sep 17, 2004	16.33	16.45	16.16	16.20	179,650	-0.10(-0.59%)
Sep 16, 2004	16.18	16.44	16.18	16.29	131,619	+0.12(+0.71%)
Sep 15, 2004	16.31	16.41	16.10	16.18	90,293	-0.13(-0.83%)
Sep 14, 2004	16.22	16.34	16.15	16.31	93,256	+0.03(+0.20%)
Sep 13, 2004	16.47	16.48	16.26	16.28	121,950	-0.31(-1.86%)
Sep 10, 2004	16.35	16.60	16.29	16.59	136,141	+0.17(+1.06%)
Sep 09, 2004	16.06	16.48	16.06	16.42	151,736	+0.26(+1.59%)
Sep 08, 2004	16.26	16.47	16.10	16.16	121,950	-0.17(-1.02%)
Sep 07, 2004	15.99	16.40	15.93	16.33	205,693	+0.37(+2.29%)
Sep 03, 2004	16.15	16.15	15.89	15.96	190,878	-0.19(-1.15%)
Sep 02, 2004	16.14	16.29	16.07	16.15	213,335	-0.14(-0.87%)

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.