Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.99	14.27	13.99	14.11	85,371	+0.12(+0.87%)
May 27, 2004	13.84	14.06	13.83	13.99	88,025	+0.15(+1.11%)
May 26, 2004	13.93	13.99	13.81	13.83	134,534	-0.10(-0.69%)
May 25, 2004	13.83	14.02	13.74	13.93	160,130	+0.13(+0.98%)
May 24, 2004	13.65	13.91	13.64	13.79	123,297	+0.17(+1.22%)
May 21, 2004	13.35	13.65	13.27	13.63	122,673	+0.21(+1.58%)
May 20, 2004	13.17	13.52	13.07	13.42	137,812	+0.19(+1.40%)
May 19, 2004	13.36	13.68	13.23	13.23	296,382	-0.04(-0.29%)
May 18, 2004	12.88	13.36	12.88	13.27	167,309	+0.36(+2.78%)
May 17, 2004	12.78	13.17	12.65	12.91	162,939	+0.09(+0.70%)
May 14, 2004	12.85	13.06	12.56	12.82	116,742	-0.09(-0.69%)
May 13, 2004	12.69	13.05	12.68	12.91	171,367	+0.23(+1.82%)
May 12, 2004	12.61	12.76	12.40	12.68	165,437	+0.07(+0.56%)
May 11, 2004	12.33	12.64	12.33	12.61	156,072	+0.28(+2.23%)
May 10, 2004	12.19	12.39	12.08	12.33	134,534	-0.01(-0.10%)
May 07, 2004	12.94	13.03	12.35	12.35	77,256	-0.63(-4.84%)
May 06, 2004	12.83	13.06	12.72	12.97	124,858	+0.05(+0.40%)
May 05, 2004	13.03	13.08	12.84	12.92	108,002	-0.10(-0.79%)
May 04, 2004	12.95	13.13	12.85	13.03	93,799	+0.08(+0.64%)
May 03, 2004	13.01	13.07	12.85	12.94	111,592	-0.09(-0.69%)
Apr 30, 2004	13.25	13.29	12.96	13.03	117,366	-0.21(-1.60%)
Apr 29, 2004	13.20	13.42	13.01	13.24	80,689	-0.01(-0.05%)
Apr 28, 2004	13.60	13.62	13.24	13.25	101,915	-0.35(-2.54%)
Apr 27, 2004	13.61	13.64	13.41	13.60	100,198	-0.01(-0.09%)
Apr 26, 2004	13.74	13.74	13.55	13.61	134,534	+0.01(+0.09%)
Apr 23, 2004	13.71	13.74	13.24	13.60	222,091	-0.03(-0.24%)
Apr 22, 2004	13.42	13.71	13.42	13.63	153,575	+0.17(+1.29%)
Apr 21, 2004	13.63	13.63	13.30	13.46	204,923	-0.14(-1.04%)
Apr 20, 2004	13.81	14.21	13.52	13.60	185,726	-0.51(-3.63%)
Apr 19, 2004	14.40	14.40	14.11	14.11	115,805	-0.28(-1.96%)
Apr 16, 2004	14.35	14.51	14.26	14.39	116,430	+0.11(+0.76%)
Apr 15, 2004	14.41	14.58	14.13	14.28	133,910	-0.06(-0.45%)
Apr 14, 2004	14.48	14.57	14.04	14.35	163,720	-0.28(-1.88%)
Apr 13, 2004	15.28	15.28	14.30	14.62	158,569	+7.06(+93.39%)
Apr 12, 2004	7.513	7.565	7.493	7.561	149,517	+0.10(+1.37%)
Apr 08, 2004	7.524	7.524	7.432	7.458	73,042	-0.03(-0.34%)
Apr 07, 2004	7.364	7.495	7.325	7.484	84,279	+0.12(+1.63%)
Apr 06, 2004	7.529	7.553	7.364	7.364	234,109	-0.21(-2.71%)
Apr 05, 2004	7.497	7.578	7.474	7.569	179,795	+0.07(+0.96%)
Apr 02, 2004	7.514	7.580	7.458	7.497	170,743	-0.02(-0.23%)
Apr 01, 2004	7.440	7.516	7.391	7.514	191,657	+0.10(+1.36%)
Mar 31, 2004	7.288	7.448	7.224	7.413	137,344	+0.15(+2.07%)
Mar 30, 2004	7.213	7.271	7.168	7.263	77,412	+0.05(+0.69%)
Mar 29, 2004	7.118	7.263	7.114	7.213	128,603	+0.05(+0.76%)
Mar 26, 2004	7.160	7.242	7.146	7.159	142,026	-0.02(-0.25%)
Mar 25, 2004	7.096	7.208	7.082	7.176	112,060	+0.07(+1.01%)
Mar 24, 2004	7.048	7.107	7.008	7.104	142,338	+0.04(+0.57%)
Mar 23, 2004	7.152	7.152	7.064	7.064	105,193	-0.09(-1.32%)
Mar 22, 2004	7.316	7.317	7.141	7.159	147,332	-0.14(-1.93%)
Mar 19, 2004	7.256	7.368	7.199	7.299	159,818	+0.08(+1.04%)
Mar 18, 2004	7.192	7.240	7.138	7.224	113,308	+0.02(+0.29%)
Mar 17, 2004	7.045	7.208	7.022	7.203	144,835	+0.18(+2.51%)
Mar 16, 2004	7.000	7.048	6.973	7.027	65,862	+0.04(+0.62%)
Mar 15, 2004	7.224	7.224	6.984	6.984	87,088	-0.25(-3.48%)
Mar 12, 2004	7.102	7.235	7.080	7.235	144,211	+0.15(+2.10%)
Mar 11, 2004	7.175	7.231	7.086	7.086	85,527	-0.12(-1.71%)
Mar 10, 2004	7.400	7.400	7.210	7.210	138,280	-0.18(-2.47%)
Mar 09, 2004	7.458	7.487	7.392	7.392	89,897	-0.07(-0.88%)
Mar 08, 2004	7.432	7.505	7.413	7.458	57,122	+0.06(+0.78%)
Mar 05, 2004	7.384	7.448	7.368	7.400	62,116	+0.00(+0.04%)
Mar 04, 2004	7.368	7.405	7.336	7.397	42,763	+0.03(+0.39%)
Mar 03, 2004	7.432	7.432	7.368	7.368	101,447	-0.05(-0.65%)
Mar 02, 2004	7.472	7.472	7.405	7.416	80,533	-0.03(-0.43%)

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.