Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.96	14.20	13.71	14.18	113,620	+0.32(+2.31%)
Apr 28, 2005	14.08	14.09	13.82	13.86	81,626	-0.22(-1.59%)
Apr 27, 2005	14.03	14.22	13.81	14.08	126,262	+0.01(+0.05%)
Apr 26, 2005	14.51	14.52	14.04	14.08	183,073	-0.47(-3.22%)
Apr 25, 2005	14.67	14.72	14.47	14.54	237,386	+0.01(+0.09%)
Apr 22, 2005	14.67	14.70	14.33	14.53	243,629	-0.13(-0.87%)
Apr 21, 2005	13.85	14.70	13.85	14.66	319,012	+0.94(+6.82%)
Apr 20, 2005	14.26	14.26	13.72	13.72	100,510	-0.54(-3.77%)
Apr 19, 2005	14.17	14.27	14.14	14.26	95,204	+0.10(+0.72%)
Apr 18, 2005	14.06	14.35	14.06	14.16	180,107	+0.13(+0.96%)
Apr 15, 2005	14.45	14.45	14.03	14.03	168,714	-0.42(-2.93%)
Apr 14, 2005	14.78	14.85	14.33	14.45	153,575	-0.31(-2.13%)
Apr 13, 2005	15.06	15.08	14.56	14.76	145,459	-0.29(-1.96%)
Apr 12, 2005	14.74	15.06	14.54	15.06	161,691	+0.39(+2.67%)
Apr 11, 2005	14.83	14.87	14.60	14.67	142,182	-0.06(-0.44%)
Apr 08, 2005	15.03	15.03	14.65	14.73	89,429	-0.24(-1.58%)
Apr 07, 2005	14.93	15.01	14.84	14.97	53,689	+0.10(+0.69%)
Apr 06, 2005	14.79	14.98	14.79	14.86	102,851	+0.19(+1.31%)
Apr 05, 2005	14.72	14.83	14.67	14.67	87,556	-0.06(-0.43%)
Apr 04, 2005	14.70	14.78	14.53	14.74	93,487	+0.13(+0.88%)
Apr 01, 2005	14.74	14.91	14.60	14.61	139,372	-0.07(-0.48%)
Mar 31, 2005	14.70	14.79	14.62	14.68	118,927	-0.06(-0.39%)
Mar 30, 2005	14.51	14.74	14.51	14.74	75,070	+0.30(+2.09%)
Mar 29, 2005	14.42	14.68	14.38	14.44	137,968	-0.07(-0.49%)
Mar 28, 2005	14.53	14.60	14.48	14.51	58,683	+0.04(+0.27%)
Mar 24, 2005	14.41	14.65	14.39	14.47	54,157	+0.11(+0.76%)
Mar 23, 2005	14.64	14.64	14.36	14.36	78,036	-0.32(-2.18%)
Mar 22, 2005	14.83	14.94	14.67	14.68	76,787	-0.18(-1.21%)
Mar 21, 2005	14.95	14.95	14.75	14.86	100,666	-0.07(-0.47%)
Mar 18, 2005	14.96	15.01	14.74	14.93	225,056	+0.04(+0.30%)
Mar 17, 2005	14.84	14.95	14.74	14.88	68,828	+0.04(+0.26%)
Mar 16, 2005	14.85	14.90	14.74	14.85	69,452	+0.03(+0.17%)
Mar 15, 2005	15.03	15.19	14.78	14.82	96,765	-0.14(-0.94%)
Mar 14, 2005	14.74	14.96	14.74	14.96	49,006	+0.22(+1.52%)
Mar 11, 2005	14.84	14.84	14.65	14.74	85,215	-0.13(-0.86%)
Mar 10, 2005	15.01	15.11	14.85	14.86	113,152	-0.17(-1.15%)
Mar 09, 2005	15.44	15.44	15.03	15.04	126,262	-0.41(-2.65%)
Mar 08, 2005	15.76	15.78	15.35	15.45	136,563	-0.29(-1.83%)
Mar 07, 2005	15.51	15.92	15.47	15.74	150,766	+0.19(+1.24%)
Mar 04, 2005	15.15	15.61	15.11	15.54	126,106	+0.38(+2.54%)
Mar 03, 2005	15.24	15.38	15.04	15.16	137,187	-0.02(-0.13%)
Mar 02, 2005	15.45	15.49	15.09	15.18	104,724	-0.19(-1.25%)
Mar 01, 2005	14.99	15.41	14.98	15.37	120,644	+0.34(+2.26%)
Feb 28, 2005	15.35	15.42	14.90	15.03	113,152	-0.34(-2.21%)
Feb 25, 2005	15.12	15.37	14.98	15.37	53,220	+0.22(+1.44%)
Feb 24, 2005	15.03	15.19	14.83	15.15	98,169	+0.21(+1.37%)
Feb 23, 2005	15.15	15.29	14.94	14.95	172,460	-0.13(-0.89%)
Feb 22, 2005	15.10	15.23	15.00	15.08	140,465	-0.08(-0.51%)
Feb 18, 2005	15.23	15.23	15.06	15.16	84,747	-0.04(-0.29%)
Feb 17, 2005	15.33	15.40	15.12	15.20	135,471	-0.17(-1.13%)
Feb 16, 2005	15.45	15.49	15.31	15.38	115,649	-0.11(-0.70%)
Feb 15, 2005	15.55	15.66	15.40	15.49	152,327	+0.10(+0.67%)
Feb 14, 2005	15.52	15.52	15.31	15.38	116,430	-0.13(-0.87%)
Feb 11, 2005	15.21	15.82	15.06	15.52	144,367	+0.31(+2.02%)
Feb 10, 2005	15.28	15.28	14.99	15.21	139,997	+0.01(+0.04%)
Feb 09, 2005	15.38	15.45	15.18	15.20	193,374	-0.19(-1.25%)
Feb 08, 2005	15.23	15.44	15.22	15.40	149,985	+0.17(+1.09%)
Feb 07, 2005	15.22	15.36	15.22	15.23	212,571	+0.06(+0.38%)
Feb 04, 2005	15.03	15.23	15.03	15.17	77,724	+0.03(+0.21%)
Feb 03, 2005	15.22	15.22	15.06	15.14	188,067	-0.14(-0.92%)
Feb 02, 2005	15.25	15.40	15.13	15.28	205,079	+0.02(+0.13%)

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.