Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.765	6.808	6.741	6.765	99,805	-0.07(-0.99%)
Jul 30, 2003	6.789	6.877	6.789	6.832	107,603	+0.05(+0.76%)
Jul 29, 2003	6.738	6.794	6.728	6.781	157,194	+0.05(+0.76%)
Jul 28, 2003	6.653	6.797	6.653	6.730	139,416	+0.08(+1.13%)
Jul 25, 2003	6.557	6.655	6.545	6.655	181,210	+0.10(+1.59%)
Jul 24, 2003	6.400	6.584	6.393	6.550	166,551	+0.16(+2.48%)
Jul 23, 2003	6.395	6.408	6.372	6.392	140,975	+0.02(+0.25%)
Jul 22, 2003	6.348	6.412	6.342	6.376	43,041	+0.05(+0.73%)
Jul 21, 2003	6.292	6.368	6.271	6.329	103,548	+0.02(+0.33%)
Jul 18, 2003	6.501	6.597	6.305	6.308	128,812	-0.15(-2.36%)
Jul 17, 2003	6.509	6.512	6.461	6.461	43,977	-0.09(-1.35%)
Jul 16, 2003	6.525	6.605	6.521	6.549	107,291	+0.02(+0.25%)
Jul 15, 2003	6.613	6.613	6.517	6.533	99,805	-0.00(-0.07%)
Jul 14, 2003	6.531	6.598	6.502	6.537	39,610	+0.05(+0.72%)
Jul 11, 2003	6.396	6.584	6.392	6.491	48,343	+0.08(+1.25%)
Jul 10, 2003	6.401	6.563	6.340	6.411	160,625	+0.01(+0.15%)
Jul 09, 2003	6.372	6.427	6.316	6.401	106,043	+0.01(+0.20%)
Jul 08, 2003	6.199	6.412	6.199	6.388	126,316	+0.21(+3.45%)
Jul 07, 2003	6.151	6.175	6.132	6.175	63,626	+0.06(+1.05%)
Jul 03, 2003	6.116	6.153	6.108	6.111	22,456	-0.01(-0.21%)
Jul 02, 2003	6.068	6.146	6.068	6.124	90,761	+0.07(+1.19%)
Jul 01, 2003	6.092	6.092	5.984	6.052	83,275	-0.04(-0.66%)
Jun 30, 2003	6.108	6.130	6.081	6.092	108,539	-0.04(-0.60%)
Jun 27, 2003	6.012	6.130	6.012	6.129	85,458	+0.13(+2.22%)
Jun 26, 2003	6.020	6.037	5.956	5.996	61,754	+0.01(+0.16%)
Jun 25, 2003	5.954	5.986	5.944	5.986	46,784	+0.03(+0.54%)
Jun 24, 2003	5.946	5.984	5.915	5.954	76,102	+0.01(+0.13%)
Jun 23, 2003	5.964	5.996	5.932	5.946	44,912	-0.03(-0.43%)
Jun 20, 2003	5.972	6.005	5.968	5.972	97,310	+0.00(+0.00%)
Jun 19, 2003	6.085	6.092	5.972	5.972	104,484	-0.11(-1.87%)
Jun 18, 2003	6.076	6.108	6.052	6.085	46,160	-0.01(-0.11%)
Jun 17, 2003	6.076	6.097	6.052	6.092	37,739	+0.00(+0.00%)
Jun 16, 2003	5.932	6.092	5.932	6.092	64,873	+0.14(+2.37%)
Jun 13, 2003	5.948	5.978	5.911	5.951	27,446	-0.02(-0.30%)
Jun 12, 2003	5.988	5.996	5.930	5.968	84,523	-0.07(-1.09%)
Jun 11, 2003	6.012	6.042	5.960	6.034	60,195	+0.02(+0.37%)
Jun 10, 2003	5.965	6.012	5.954	6.012	65,185	+0.04(+0.73%)
Jun 09, 2003	6.060	6.061	5.944	5.968	92,320	-0.11(-1.82%)
Jun 06, 2003	6.148	6.167	6.065	6.079	63,938	-0.09(-1.51%)
Jun 05, 2003	6.108	6.172	6.095	6.172	24,951	+0.05(+0.76%)
Jun 04, 2003	5.972	6.172	5.972	6.125	49,902	+0.14(+2.41%)
Jun 03, 2003	6.061	6.071	5.956	5.981	81,092	-0.10(-1.58%)
Jun 02, 2003	6.214	6.214	6.076	6.077	78,597	-0.10(-1.56%)
May 30, 2003	5.940	6.188	5.915	6.174	162,496	+0.24(+4.05%)
May 29, 2003	5.904	5.948	5.824	5.933	78,909	+0.01(+0.22%)
May 28, 2003	5.940	5.972	5.915	5.920	46,784	+0.00(+0.03%)
May 27, 2003	5.762	5.960	5.762	5.919	71,735	+0.16(+2.73%)
May 23, 2003	5.739	5.818	5.739	5.762	38,051	+0.02(+0.39%)
May 22, 2003	5.683	5.771	5.683	5.739	65,809	+0.07(+1.22%)
May 21, 2003	5.555	5.683	5.547	5.670	45,848	+0.10(+1.84%)
May 20, 2003	5.592	5.592	5.523	5.568	37,427	-0.06(-1.00%)
May 19, 2003	5.768	5.781	5.624	5.624	64,250	-0.16(-2.72%)
May 16, 2003	5.915	5.935	5.779	5.781	95,127	-0.16(-2.67%)
May 15, 2003	5.984	6.143	5.932	5.940	225,811	-0.04(-0.72%)
May 14, 2003	5.912	6.020	5.871	5.983	205,849	+0.07(+1.19%)
May 13, 2003	5.826	5.925	5.826	5.912	64,562	+0.09(+1.49%)
May 12, 2003	5.715	5.826	5.713	5.826	68,304	+0.11(+1.94%)
May 09, 2003	5.699	5.765	5.667	5.715	69,864	+0.03(+0.45%)
May 08, 2003	5.705	5.707	5.659	5.689	29,629	-0.02(-0.34%)
May 07, 2003	5.771	5.821	5.707	5.709	47,095	-0.05(-0.95%)
May 06, 2003	5.707	5.770	5.637	5.763	56,140	+0.06(+0.98%)
May 05, 2003	5.683	5.723	5.637	5.707	65,497	+0.04(+0.76%)
May 02, 2003	5.579	5.664	5.579	5.664	128,812	+0.08(+1.52%)

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.