Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	7.080	7.125	6.976	7.034	64,614	-0.06(-0.88%)
Sep 29, 2003	7.016	7.086	6.970	7.096	98,950	+0.08(+1.14%)
Sep 26, 2003	7.072	7.072	7.016	7.016	107,378	-0.06(-0.86%)
Sep 25, 2003	7.251	7.251	7.051	7.077	135,783	-0.18(-2.47%)
Sep 24, 2003	7.378	7.378	7.256	7.256	68,672	-0.12(-1.67%)
Sep 23, 2003	7.200	7.248	7.200	7.380	45,885	+0.19(+2.65%)
Sep 22, 2003	7.250	7.250	7.187	7.189	157,945	-0.11(-1.47%)
Sep 19, 2003	7.208	7.397	7.208	7.296	131,413	+0.04(+0.57%)
Sep 18, 2003	7.256	7.367	7.223	7.255	284,364	+0.01(+0.13%)
Sep 17, 2003	7.195	7.282	7.183	7.245	94,267	+0.04(+0.62%)
Sep 16, 2003	7.125	7.200	7.128	7.200	164,188	+0.08(+1.06%)
Sep 15, 2003	7.165	7.192	7.112	7.125	60,244	-0.04(-0.49%)
Sep 12, 2003	7.168	7.168	7.086	7.160	119,863	-0.02(-0.22%)
Sep 11, 2003	7.040	7.176	7.024	7.176	54,001	+0.07(+0.99%)
Sep 10, 2003	7.256	7.256	7.104	7.106	78,348	-0.18(-2.51%)
Sep 09, 2003	7.304	7.322	7.263	7.288	44,948	+0.01(+0.09%)
Sep 08, 2003	7.216	7.307	7.208	7.282	143,274	+0.07(+0.91%)
Sep 05, 2003	7.258	7.266	7.216	7.216	89,897	-0.06(-0.79%)
Sep 04, 2003	7.368	7.424	7.274	7.274	106,753	-0.09(-1.18%)
Sep 03, 2003	7.144	7.360	7.128	7.360	131,413	+0.21(+2.96%)
Sep 02, 2003	7.024	7.152	7.011	7.149	73,042	+0.13(+1.89%)
Aug 29, 2003	7.043	7.066	7.016	7.016	98,013	-0.03(-0.39%)
Aug 28, 2003	7.016	7.064	6.992	7.043	63,365	+0.05(+0.73%)
Aug 27, 2003	6.928	7.022	6.902	6.992	77,099	+0.10(+1.49%)
Aug 26, 2003	6.816	6.897	6.761	6.889	84,591	+0.07(+1.08%)
Aug 25, 2003	6.857	6.857	6.769	6.816	101,759	-0.03(-0.37%)
Aug 22, 2003	7.168	7.184	6.841	6.841	338,365	-0.31(-4.28%)
Aug 21, 2003	7.090	7.155	7.056	7.147	86,776	+0.10(+1.36%)
Aug 20, 2003	6.952	7.067	6.936	7.051	49,943	+0.09(+1.36%)
Aug 19, 2003	6.872	6.968	6.856	6.957	251,901	+0.09(+1.35%)
Aug 18, 2003	6.816	6.864	6.792	6.864	128,603	+0.06(+0.94%)
Aug 15, 2003	6.760	6.803	6.739	6.800	37,457	+0.05(+0.69%)
Aug 14, 2003	6.672	6.768	6.672	6.753	85,840	+0.11(+1.66%)
Aug 13, 2003	6.615	6.659	6.614	6.643	107,690	+0.06(+0.90%)
Aug 12, 2003	6.543	6.583	6.543	6.583	171,992	+0.05(+0.74%)
Aug 11, 2003	6.519	6.569	6.519	6.535	118,927	+0.00(+0.05%)
Aug 08, 2003	6.511	6.551	6.499	6.532	34,960	+0.03(+0.44%)
Aug 07, 2003	6.567	6.567	6.471	6.503	159,506	-0.07(-1.02%)
Aug 06, 2003	6.487	6.619	6.487	6.571	116,430	+0.08(+1.28%)
Aug 05, 2003	6.491	6.534	6.447	6.487	83,342	-0.00(-0.05%)
Aug 04, 2003	6.551	6.551	6.438	6.491	101,759	-0.08(-1.22%)
Aug 01, 2003	6.664	6.664	6.571	6.571	247,531	-0.19(-2.80%)
Jul 31, 2003	6.760	6.803	6.736	6.760	99,886	-0.07(-0.99%)
Jul 30, 2003	6.784	6.872	6.784	6.827	107,690	+0.05(+0.76%)
Jul 29, 2003	6.732	6.788	6.723	6.776	157,321	+0.05(+0.76%)
Jul 28, 2003	6.648	6.792	6.648	6.724	139,529	+0.08(+1.13%)
Jul 25, 2003	6.551	6.649	6.540	6.649	181,356	+0.10(+1.59%)
Jul 24, 2003	6.394	6.579	6.388	6.545	166,685	+0.16(+2.48%)
Jul 23, 2003	6.390	6.402	6.367	6.386	141,089	+0.02(+0.25%)
Jul 22, 2003	6.343	6.407	6.337	6.370	43,076	+0.05(+0.73%)
Jul 21, 2003	6.287	6.362	6.266	6.324	103,632	+0.02(+0.33%)
Jul 18, 2003	6.495	6.591	6.300	6.303	128,916	-0.15(-2.36%)
Jul 17, 2003	6.503	6.507	6.455	6.455	44,012	-0.09(-1.35%)
Jul 16, 2003	6.519	6.599	6.516	6.543	107,378	+0.02(+0.25%)
Jul 15, 2003	6.607	6.607	6.511	6.527	99,886	-0.00(-0.07%)
Jul 14, 2003	6.526	6.593	6.497	6.532	39,642	+0.05(+0.72%)
Jul 11, 2003	6.391	6.579	6.386	6.486	48,382	+0.08(+1.25%)
Jul 10, 2003	6.396	6.558	6.335	6.406	160,754	+0.01(+0.15%)
Jul 09, 2003	6.367	6.422	6.311	6.396	106,129	+0.01(+0.20%)
Jul 08, 2003	6.194	6.407	6.194	6.383	126,418	+0.21(+3.45%)
Jul 07, 2003	6.146	6.170	6.127	6.170	63,677	+0.06(+1.05%)
Jul 03, 2003	6.111	6.148	6.103	6.106	22,474	-0.01(-0.21%)
Jul 02, 2003	6.063	6.141	6.063	6.119	90,834	+0.07(+1.19%)

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.