Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	5.018	5.034	4.930	4.930	38,362	-0.09(-1.82%)
Aug 29, 2002	4.954	5.039	4.954	5.021	30,253	+0.08(+1.52%)
Aug 28, 2002	4.946	4.965	4.915	4.946	29,941	-0.01(-0.23%)
Aug 27, 2002	4.954	4.981	4.944	4.957	50,838	-0.01(-0.19%)
Aug 26, 2002	4.841	4.968	4.841	4.966	82,651	+0.13(+2.58%)
Aug 23, 2002	4.938	4.938	4.841	4.841	76,725	-0.09(-1.82%)
Aug 22, 2002	4.994	4.998	4.928	4.931	32,748	-0.07(-1.41%)
Aug 21, 2002	5.010	5.053	4.986	5.002	37,115	-0.01(-0.29%)
Aug 20, 2002	5.106	5.106	5.013	5.016	41,793	-0.03(-0.67%)
Aug 16, 2002	5.018	5.064	5.018	5.050	32,748	+0.02(+0.48%)
Aug 15, 2002	4.970	5.026	4.954	5.026	36,491	+0.07(+1.36%)
Aug 14, 2002	4.894	4.970	4.843	4.958	35,243	+0.08(+1.64%)
Aug 13, 2002	4.838	4.934	4.811	4.878	34,932	+0.04(+0.83%)
Aug 12, 2002	4.881	4.881	4.829	4.838	13,099	-0.04(-0.82%)
Aug 07, 2002	4.825	4.878	4.816	4.878	14,035	+0.07(+1.40%)
Aug 06, 2002	4.750	4.816	4.713	4.811	62,378	+0.08(+1.59%)
Aug 05, 2002	4.777	4.797	4.713	4.736	46,160	-0.07(-1.43%)
Aug 02, 2002	4.970	4.986	4.748	4.805	52,710	-0.19(-3.73%)
Aug 01, 2002	4.865	4.990	4.857	4.990	54,581	+0.12(+2.40%)
Jul 31, 2002	4.865	4.942	4.865	4.873	36,491	+0.02(+0.46%)
Jul 30, 2002	4.806	4.901	4.793	4.851	61,443	+0.06(+1.24%)
Jul 29, 2002	4.617	4.705	4.617	4.792	69,240	+0.17(+3.60%)
Jul 26, 2002	4.569	4.625	4.548	4.625	40,234	+0.07(+1.44%)
Jul 25, 2002	4.489	4.561	4.449	4.559	71,735	+0.07(+1.57%)
Jul 24, 2002	4.328	4.497	4.248	4.489	286,318	+0.02(+0.36%)
Jul 23, 2002	4.700	4.700	4.441	4.473	87,018	-0.24(-5.10%)
Jul 22, 2002	4.761	4.772	4.649	4.713	55,517	-0.04(-0.81%)
Jul 19, 2002	4.897	4.897	4.737	4.752	94,191	-0.23(-4.63%)
Jul 17, 2002	4.970	5.005	4.896	4.982	66,121	-0.12(-2.36%)
Jul 12, 2002	5.122	5.122	5.090	5.103	60,819	+0.00(+0.00%)
Jul 11, 2002	5.122	5.122	5.058	5.103	83,275	-0.02(-0.31%)
Jul 10, 2002	5.066	5.120	5.058	5.119	110,098	+0.04(+0.85%)
Jul 09, 2002	5.079	5.079	5.075	5.075	196,804	-0.01(-0.16%)
Jul 08, 2002	5.082	5.083	5.082	5.083	40,858	-0.01(-0.13%)
Jul 05, 2002	5.056	5.090	5.043	5.090	46,472	+0.04(+0.73%)
Jul 04, 2002	5.138	5.138	5.023	5.053	62,066	+0.00(+0.00%)
Jul 03, 2002	5.138	5.138	5.023	5.053	62,066	-0.08(-1.65%)
Jul 02, 2002	5.170	5.186	5.122	5.138	68,304	-0.04(-0.77%)
Jul 01, 2002	5.175	5.218	5.098	5.178	306,903	+0.01(+0.16%)
Jun 28, 2002	4.970	5.170	4.970	5.170	238,910	+0.19(+3.76%)
Jun 27, 2002	4.962	4.986	4.906	4.982	81,404	+0.02(+0.42%)
Jun 26, 2002	4.906	4.970	4.885	4.962	105,420	+0.07(+1.34%)
Jun 25, 2002	4.954	4.966	4.889	4.896	190,567	-0.05(-0.94%)
Jun 21, 2002	4.938	4.942	4.896	4.942	80,468	+0.04(+0.92%)
Jun 20, 2002	4.938	4.954	4.897	4.897	56,764	-0.04(-0.81%)
Jun 19, 2002	4.978	4.978	4.914	4.938	64,562	-0.02(-0.48%)
Jun 18, 2002	4.914	4.962	4.914	4.962	18,089	+0.04(+0.81%)
Jun 17, 2002	4.893	4.922	4.893	4.922	35,243	+0.02(+0.49%)
Jun 14, 2002	4.914	4.926	4.881	4.897	60,507	-0.02(-0.42%)
Jun 12, 2002	4.846	4.918	4.843	4.918	49,902	+0.03(+0.59%)
Jun 11, 2002	4.922	4.949	4.889	4.889	218,325	-0.04(-0.78%)
Jun 10, 2002	4.902	4.944	4.893	4.928	11,540	+0.02(+0.49%)
Jun 07, 2002	4.889	4.904	4.889	4.904	68,304	+0.01(+0.29%)
Jun 06, 2002	4.950	4.950	4.889	4.889	33,684	-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.