Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	4.765	4.765	4.685	4.746	69,296	-0.03(-0.57%)
Sep 27, 2002	4.733	4.804	4.733	4.773	73,666	+0.05(+1.02%)
Sep 26, 2002	4.645	4.725	4.642	4.725	33,711	+0.08(+1.83%)
Sep 25, 2002	4.549	4.644	4.549	4.640	31,214	+0.10(+2.26%)
Sep 24, 2002	4.533	4.575	4.508	4.538	76,163	+0.02(+0.43%)
Sep 23, 2002	4.589	4.589	4.437	4.519	71,481	-0.08(-1.64%)
Sep 20, 2002	4.511	4.600	4.511	4.594	151,078	+0.11(+2.36%)
Sep 19, 2002	4.594	4.594	4.488	4.488	40,891	-0.11(-2.44%)
Sep 18, 2002	4.639	4.639	4.565	4.600	55,561	-0.04(-0.97%)
Sep 17, 2002	4.743	4.751	4.645	4.645	55,874	-0.10(-2.16%)
Sep 16, 2002	4.765	4.770	4.737	4.748	27,156	-0.03(-0.57%)
Sep 13, 2002	4.823	4.837	4.765	4.775	23,723	-0.05(-1.00%)
Sep 12, 2002	4.910	4.910	4.820	4.823	33,399	-0.13(-2.56%)
Sep 11, 2002	4.982	4.982	4.950	4.950	6,242	-0.02(-0.32%)
Sep 10, 2002	5.078	5.078	4.956	4.966	37,769	-0.11(-2.18%)
Sep 09, 2002	5.094	5.099	5.028	5.076	51,816	+0.02(+0.38%)
Sep 06, 2002	4.934	5.071	4.934	5.057	58,683	+0.13(+2.67%)
Sep 05, 2002	4.974	4.974	4.898	4.926	50,255	-0.06(-1.13%)
Sep 04, 2002	4.837	4.982	4.829	4.982	48,382	+0.14(+2.81%)
Sep 03, 2002	4.910	4.910	4.846	4.846	21,225	-0.08(-1.63%)
Aug 30, 2002	5.014	5.030	4.926	4.926	38,393	-0.09(-1.82%)
Aug 29, 2002	4.950	5.035	4.950	5.017	30,278	+0.08(+1.52%)
Aug 28, 2002	4.942	4.961	4.911	4.942	29,965	-0.01(-0.23%)
Aug 27, 2002	4.950	4.977	4.940	4.953	50,879	-0.01(-0.19%)
Aug 26, 2002	4.837	4.964	4.837	4.962	82,718	+0.12(+2.58%)
Aug 23, 2002	4.934	4.934	4.837	4.837	76,787	-0.09(-1.82%)
Aug 22, 2002	4.990	4.994	4.924	4.927	32,775	-0.07(-1.41%)
Aug 21, 2002	5.006	5.049	4.982	4.998	37,145	-0.01(-0.29%)
Aug 20, 2002	5.102	5.102	5.009	5.012	41,827	-0.03(-0.67%)
Aug 16, 2002	5.014	5.060	5.014	5.046	32,775	+0.02(+0.48%)
Aug 15, 2002	4.966	5.022	4.950	5.022	36,521	+0.07(+1.36%)
Aug 14, 2002	4.890	4.966	4.839	4.954	35,272	+0.08(+1.64%)
Aug 13, 2002	4.834	4.930	4.807	4.874	34,960	+0.04(+0.83%)
Aug 12, 2002	4.878	4.878	4.825	4.834	13,110	-0.04(-0.82%)
Aug 07, 2002	4.821	4.874	4.812	4.874	14,046	+0.07(+1.40%)
Aug 06, 2002	4.746	4.812	4.709	4.807	62,429	+0.08(+1.59%)
Aug 05, 2002	4.773	4.793	4.709	4.732	46,197	-0.07(-1.43%)
Aug 02, 2002	4.966	4.982	4.745	4.801	52,752	-0.19(-3.73%)
Aug 01, 2002	4.862	4.986	4.854	4.986	54,625	+0.12(+2.40%)
Jul 31, 2002	4.862	4.938	4.862	4.870	36,521	+0.02(+0.46%)
Jul 30, 2002	4.802	4.897	4.789	4.847	61,492	+0.06(+1.24%)
Jul 29, 2002	4.613	4.701	4.613	4.788	69,296	+0.17(+3.60%)
Jul 26, 2002	4.565	4.621	4.544	4.621	40,266	+0.07(+1.44%)
Jul 25, 2002	4.485	4.557	4.445	4.556	71,793	+0.07(+1.57%)
Jul 24, 2002	4.325	4.493	4.245	4.485	286,549	+0.02(+0.36%)
Jul 23, 2002	4.697	4.697	4.437	4.469	87,088	-0.24(-5.10%)
Jul 22, 2002	4.757	4.769	4.645	4.709	55,561	-0.04(-0.81%)
Jul 19, 2002	4.894	4.894	4.733	4.748	94,267	-0.23(-4.63%)
Jul 17, 2002	4.966	5.001	4.892	4.978	66,174	-0.12(-2.36%)
Jul 12, 2002	5.118	5.118	5.086	5.099	60,868	+0.00(+0.00%)
Jul 11, 2002	5.118	5.118	5.054	5.099	83,342	-0.02(-0.31%)
Jul 10, 2002	5.062	5.116	5.054	5.115	110,187	+0.04(+0.85%)
Jul 09, 2002	5.075	5.075	5.071	5.071	196,963	-0.01(-0.16%)
Jul 08, 2002	5.078	5.079	5.078	5.079	40,891	-0.01(-0.13%)
Jul 05, 2002	5.052	5.086	5.039	5.086	46,509	+0.04(+0.73%)
Jul 04, 2002	5.134	5.134	5.018	5.049	62,116	+0.00(+0.00%)
Jul 03, 2002	5.134	5.134	5.018	5.049	62,116	-0.08(-1.65%)
Jul 02, 2002	5.166	5.182	5.118	5.134	68,359	-0.04(-0.77%)

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.