Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.77	17.86	17.68	17.75	104,412	-0.03(-0.14%)
Nov 29, 2004	17.83	18.00	17.63	17.77	175,893	-0.02(-0.11%)
Nov 26, 2004	17.87	17.91	17.79	17.79	30,746	-0.01(-0.07%)
Nov 24, 2004	17.77	17.93	17.74	17.81	88,181	+0.01(+0.07%)
Nov 23, 2004	17.91	17.93	17.68	17.79	158,882	-0.08(-0.47%)
Nov 22, 2004	17.65	17.93	17.63	17.88	145,459	+0.32(+1.83%)
Nov 19, 2004	17.81	17.88	17.56	17.56	91,302	-0.29(-1.62%)
Nov 18, 2004	17.68	17.92	17.63	17.84	95,048	+0.10(+0.58%)
Nov 17, 2004	17.84	18.13	17.74	17.74	137,344	-0.04(-0.22%)
Nov 16, 2004	18.11	18.20	17.78	17.78	65,550	-0.26(-1.42%)
Nov 15, 2004	18.07	18.10	17.90	18.04	67,891	+0.05(+0.29%)
Nov 12, 2004	17.94	18.10	17.91	17.99	96,296	-0.05(-0.28%)
Nov 11, 2004	17.81	18.12	17.81	18.04	111,748	+0.20(+1.11%)
Nov 10, 2004	17.70	18.36	17.66	17.84	92,238	+0.07(+0.40%)
Nov 09, 2004	17.65	17.93	17.65	17.77	72,417	+0.11(+0.62%)
Nov 08, 2004	17.74	17.88	17.65	17.66	49,006	-0.04(-0.25%)
Nov 05, 2004	17.77	17.88	17.61	17.70	76,163	-0.08(-0.43%)
Nov 04, 2004	17.56	17.86	17.49	17.78	133,598	+0.19(+1.09%)
Nov 03, 2004	17.40	17.68	17.40	17.59	130,788	+0.29(+1.67%)
Nov 02, 2004	17.40	17.75	17.24	17.30	131,881	+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.