Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.70	15.32	14.67	15.28	289,202	+0.70(+4.84%)
Jan 28, 2005	14.86	14.86	14.45	14.58	228,646	-0.26(-1.73%)
Jan 27, 2005	14.81	14.95	14.67	14.83	176,206	+0.03(+0.17%)
Jan 26, 2005	15.16	15.21	14.61	14.81	379,100	-0.43(-2.82%)
Jan 25, 2005	15.73	15.73	15.20	15.24	308,555	-0.49(-3.10%)
Jan 24, 2005	15.81	15.97	15.66	15.72	78,504	-0.10(-0.61%)
Jan 21, 2005	15.76	16.02	15.72	15.82	153,731	-0.04(-0.28%)
Jan 20, 2005	15.83	16.00	15.70	15.86	165,905	-0.05(-0.32%)
Jan 19, 2005	16.18	16.32	15.81	15.92	198,212	-0.33(-2.05%)
Jan 18, 2005	15.99	16.32	15.83	16.25	276,716	+0.20(+1.24%)
Jan 14, 2005	16.11	16.16	15.99	16.05	214,443	+0.03(+0.16%)
Jan 13, 2005	16.09	16.15	15.97	16.02	166,685	+0.00(+0.00%)
Jan 12, 2005	16.18	16.22	15.88	16.02	167,622	-0.18(-1.11%)
Jan 11, 2005	16.25	16.28	16.11	16.20	126,731	-0.04(-0.24%)
Jan 10, 2005	16.18	16.48	16.15	16.24	265,479	+0.06(+0.40%)
Jan 07, 2005	16.68	16.82	16.18	16.18	186,975	-0.44(-2.62%)
Jan 06, 2005	16.85	16.92	16.61	16.61	124,702	-0.15(-0.92%)
Jan 05, 2005	17.08	17.18	16.77	16.77	192,281	-0.25(-1.47%)
Jan 04, 2005	17.34	17.36	17.02	17.02	154,043	-0.32(-1.85%)
Jan 03, 2005	18.04	18.13	17.25	17.34	203,831	-0.76(-4.21%)
Dec 31, 2004	17.96	18.10	17.85	18.10	142,182	+0.16(+0.89%)
Dec 30, 2004	17.78	18.00	17.78	17.94	83,186	+0.06(+0.32%)
Dec 29, 2004	17.94	17.97	17.86	17.88	60,712	-0.11(-0.61%)
Dec 28, 2004	17.72	17.99	17.69	17.99	135,471	+0.34(+1.92%)
Dec 27, 2004	17.70	17.79	17.63	17.65	72,729	-0.15(-0.86%)
Dec 23, 2004	17.72	17.82	17.63	17.81	81,157	+0.19(+1.05%)
Dec 22, 2004	17.53	17.63	17.53	17.62	131,413	+0.06(+0.37%)
Dec 21, 2004	17.38	17.61	17.38	17.56	134,378	+0.24(+1.37%)
Dec 20, 2004	17.43	17.59	17.27	17.32	118,303	-0.11(-0.63%)
Dec 17, 2004	17.62	17.64	17.32	17.43	128,291	-0.23(-1.31%)
Dec 16, 2004	18.07	18.07	17.50	17.66	218,970	-0.36(-1.99%)
Dec 15, 2004	17.82	18.05	17.77	18.02	122,361	+0.13(+0.75%)
Dec 14, 2004	17.68	17.94	17.66	17.88	119,083	+0.20(+1.16%)
Dec 13, 2004	17.43	17.68	17.43	17.68	132,661	+0.12(+0.69%)
Dec 10, 2004	17.56	17.68	17.40	17.56	108,158	-0.03(-0.18%)
Dec 09, 2004	17.62	17.63	17.31	17.59	69,296	-0.10(-0.54%)
Dec 08, 2004	17.43	17.86	17.43	17.68	105,349	+0.29(+1.66%)
Dec 07, 2004	17.88	17.97	17.38	17.40	112,372	-0.58(-3.24%)
Dec 06, 2004	17.90	18.10	17.86	17.98	89,273	+0.08(+0.43%)
Dec 03, 2004	18.14	18.18	17.90	17.90	92,551	-0.20(-1.10%)
Dec 02, 2004	18.13	18.26	18.10	18.10	108,782	-0.06(-0.35%)
Dec 01, 2004	17.68	18.21	17.68	18.16	219,126	+0.42(+2.35%)
Nov 30, 2004	17.77	17.86	17.68	17.75	104,412	-0.03(-0.14%)
Nov 29, 2004	17.83	18.00	17.63	17.77	175,893	-0.02(-0.11%)
Nov 26, 2004	17.87	17.91	17.79	17.79	30,746	-0.01(-0.07%)
Nov 24, 2004	17.77	17.93	17.74	17.81	88,181	+0.01(+0.07%)
Nov 23, 2004	17.91	17.93	17.68	17.79	158,882	-0.08(-0.47%)
Nov 22, 2004	17.65	17.93	17.63	17.88	145,459	+0.32(+1.83%)
Nov 19, 2004	17.81	17.88	17.56	17.56	91,302	-0.29(-1.62%)
Nov 18, 2004	17.68	17.92	17.63	17.84	95,048	+0.10(+0.58%)
Nov 17, 2004	17.84	18.13	17.74	17.74	137,344	-0.04(-0.22%)
Nov 16, 2004	18.11	18.20	17.78	17.78	65,550	-0.26(-1.42%)
Nov 15, 2004	18.07	18.10	17.90	18.04	67,891	+0.05(+0.29%)
Nov 12, 2004	17.94	18.10	17.91	17.99	96,296	-0.05(-0.28%)
Nov 11, 2004	17.81	18.12	17.81	18.04	111,748	+0.20(+1.11%)
Nov 10, 2004	17.70	18.36	17.66	17.84	92,238	+0.07(+0.40%)
Nov 09, 2004	17.65	17.93	17.65	17.77	72,417	+0.11(+0.62%)
Nov 08, 2004	17.74	17.88	17.65	17.66	49,006	-0.04(-0.25%)
Nov 05, 2004	17.77	17.88	17.61	17.70	76,163	-0.08(-0.43%)
Nov 04, 2004	17.56	17.86	17.49	17.78	133,598	+0.19(+1.09%)
Nov 03, 2004	17.40	17.68	17.40	17.59	130,788	+0.29(+1.67%)
Nov 02, 2004	17.40	17.75	17.24	17.30	131,881	+0.01(+0.04%)

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.