Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.91	15.95	15.63	15.64	104,328	-0.24(-1.53%)
Jun 29, 2005	15.70	15.92	15.59	15.88	116,024	+0.08(+0.53%)
Jun 28, 2005	15.39	15.80	15.39	15.80	191,814	+0.44(+2.88%)
Jun 27, 2005	15.45	15.70	15.31	15.36	190,099	-0.13(-0.83%)
Jun 24, 2005	15.58	15.67	15.17	15.49	368,970	-0.11(-0.70%)
Jun 23, 2005	15.85	15.85	15.60	15.60	130,839	-0.25(-1.58%)
Jun 22, 2005	15.58	15.86	15.58	15.85	99,494	+0.31(+2.02%)
Jun 21, 2005	15.69	15.69	15.45	15.53	94,347	+0.04(+0.25%)
Jun 20, 2005	15.56	15.81	15.45	15.49	144,562	-0.13(-0.86%)
Jun 17, 2005	15.71	15.84	15.63	15.63	234,700	+0.00(+0.00%)
Jun 16, 2005	15.57	15.63	15.45	15.63	138,480	+0.04(+0.29%)
Jun 15, 2005	15.60	15.60	15.26	15.58	138,324	+0.05(+0.33%)
Jun 14, 2005	15.28	15.54	15.28	15.53	133,490	+0.22(+1.47%)
Jun 13, 2005	15.17	15.31	15.04	15.31	100,585	+0.11(+0.72%)
Jun 10, 2005	15.22	15.22	15.00	15.20	82,651	-0.03(-0.17%)
Jun 09, 2005	14.90	15.26	14.79	15.22	97,154	+0.29(+1.98%)
Jun 08, 2005	15.17	15.17	14.90	14.93	86,394	-0.21(-1.40%)
Jun 07, 2005	15.20	15.31	15.10	15.14	104,016	+0.02(+0.13%)
Jun 06, 2005	15.00	15.12	14.81	15.12	60,039	+0.13(+0.90%)
Jun 03, 2005	15.11	15.14	14.91	14.99	53,489	-0.20(-1.31%)
Jun 02, 2005	15.13	15.21	14.95	15.18	63,002	+0.01(+0.04%)
Jun 01, 2005	14.92	15.36	14.92	15.18	96,843	+0.24(+1.59%)
May 31, 2005	15.01	15.11	14.93	14.94	77,505	-0.06(-0.43%)
May 27, 2005	14.81	15.08	14.78	15.01	30,877	+0.13(+0.86%)
May 26, 2005	14.88	15.00	14.84	14.88	56,920	+0.13(+0.87%)
May 25, 2005	15.07	15.07	14.62	14.75	105,108	-0.28(-1.84%)
May 24, 2005	15.10	15.11	14.88	15.02	89,981	-0.02(-0.13%)
May 23, 2005	14.97	15.12	14.88	15.04	96,531	+0.07(+0.47%)
May 20, 2005	15.10	15.10	14.84	14.97	33,840	-0.08(-0.55%)
May 19, 2005	15.18	15.24	14.90	15.06	90,761	-0.02(-0.13%)
May 18, 2005	14.81	15.20	14.79	15.08	185,732	+0.39(+2.66%)
May 17, 2005	14.52	14.73	14.34	14.68	133,334	+0.16(+1.10%)
May 16, 2005	14.10	14.52	14.10	14.52	63,626	+0.49(+3.52%)
May 13, 2005	14.20	14.27	13.98	14.03	115,712	-0.22(-1.53%)
May 12, 2005	14.56	14.70	14.24	14.25	144,718	-0.24(-1.68%)
May 11, 2005	14.56	14.59	14.27	14.49	119,767	+0.02(+0.13%)
May 10, 2005	14.81	14.82	14.47	14.47	122,886	-0.44(-2.92%)
May 09, 2005	14.78	14.92	14.52	14.91	66,121	+0.16(+1.09%)
May 06, 2005	14.94	15.01	14.68	14.75	79,844	-0.08(-0.56%)
May 05, 2005	14.98	15.09	14.65	14.83	111,969	-0.21(-1.36%)
May 04, 2005	14.73	15.04	14.63	15.04	109,786	+0.40(+2.76%)
May 03, 2005	14.50	14.75	14.47	14.63	117,583	+0.11(+0.75%)
May 02, 2005	14.27	14.52	14.23	14.52	83,431	+0.33(+2.35%)
Apr 29, 2005	13.97	14.21	13.72	14.19	113,529	+0.32(+2.31%)
Apr 28, 2005	14.09	14.10	13.83	13.87	81,560	-0.22(-1.59%)
Apr 27, 2005	14.04	14.23	13.83	14.09	126,161	+0.01(+0.05%)
Apr 26, 2005	14.52	14.53	14.05	14.09	182,925	-0.47(-3.22%)
Apr 25, 2005	14.68	14.73	14.48	14.56	237,195	+0.01(+0.09%)
Apr 22, 2005	14.68	14.72	14.34	14.54	243,433	-0.13(-0.87%)
Apr 21, 2005	13.86	14.71	13.86	14.67	318,755	+0.94(+6.82%)
Apr 20, 2005	14.27	14.27	13.74	13.74	100,429	-0.54(-3.77%)
Apr 19, 2005	14.18	14.28	14.15	14.27	95,127	+0.10(+0.72%)
Apr 18, 2005	14.08	14.36	14.07	14.17	179,962	+0.13(+0.96%)
Apr 15, 2005	14.47	14.47	14.04	14.04	168,578	-0.42(-2.93%)
Apr 14, 2005	14.79	14.86	14.34	14.46	153,451	-0.31(-2.13%)
Apr 13, 2005	15.07	15.09	14.58	14.77	145,342	-0.29(-1.96%)
Apr 12, 2005	14.75	15.08	14.55	15.07	161,560	+0.39(+2.66%)
Apr 11, 2005	14.84	14.88	14.61	14.68	142,067	-0.06(-0.43%)
Apr 08, 2005	15.04	15.04	14.67	14.74	89,357	-0.24(-1.58%)
Apr 07, 2005	14.94	15.02	14.85	14.98	53,645	+0.10(+0.69%)
Apr 06, 2005	14.80	14.99	14.80	14.88	102,768	+0.19(+1.31%)
Apr 05, 2005	14.73	14.84	14.68	14.68	87,486	-0.06(-0.43%)
Apr 04, 2005	14.72	14.79	14.54	14.75	93,412	+0.13(+0.88%)

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.