Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.05	15.35	15.05	15.22	199,460	+0.21(+1.41%)
Oct 28, 2005	14.78	15.03	14.74	15.01	139,529	+0.30(+2.05%)
Oct 27, 2005	14.97	14.99	14.65	14.70	197,900	-0.28(-1.84%)
Oct 26, 2005	14.96	15.19	14.90	14.98	152,483	-0.04(-0.30%)
Oct 25, 2005	15.03	15.04	14.78	15.03	207,732	-0.06(-0.38%)
Oct 24, 2005	14.57	15.08	14.35	15.08	413,592	+0.35(+2.35%)
Oct 21, 2005	14.86	15.22	14.66	14.74	734,322	+0.32(+2.22%)
Oct 20, 2005	14.64	14.65	14.33	14.42	169,495	-0.22(-1.53%)
Oct 19, 2005	14.10	14.66	14.04	14.64	260,485	+0.47(+3.30%)
Oct 18, 2005	14.26	14.35	14.13	14.17	159,818	-0.12(-0.81%)
Oct 17, 2005	14.29	14.45	14.01	14.29	142,494	-0.04(-0.31%)
Oct 14, 2005	14.16	14.37	13.97	14.33	100,354	+0.26(+1.82%)
Oct 13, 2005	13.99	14.20	13.90	14.08	159,038	+0.03(+0.18%)
Oct 12, 2005	14.22	14.32	13.86	14.05	174,957	-0.06(-0.41%)
Oct 11, 2005	14.23	14.42	14.07	14.11	253,774	-0.03(-0.18%)
Oct 10, 2005	14.19	14.23	14.03	14.13	86,932	-0.01(-0.09%)
Oct 07, 2005	14.16	14.26	13.94	14.15	114,869	+0.08(+0.55%)
Oct 06, 2005	14.13	14.28	13.84	14.07	172,304	+0.03(+0.23%)
Oct 05, 2005	14.37	14.37	13.97	14.04	182,136	-0.36(-2.49%)
Oct 04, 2005	14.66	14.78	14.40	14.40	112,216	-0.22(-1.53%)
Oct 03, 2005	14.47	14.74	14.47	14.62	143,899	+0.14(+0.97%)
Sep 30, 2005	14.31	14.48	14.20	14.48	121,112	+0.17(+1.21%)
Sep 29, 2005	14.11	14.31	13.86	14.31	112,996	+0.17(+1.18%)
Sep 28, 2005	14.35	14.39	14.03	14.14	223,027	-0.17(-1.16%)
Sep 27, 2005	14.35	14.49	14.00	14.31	145,147	-0.21(-1.46%)
Sep 26, 2005	14.67	14.74	14.35	14.52	88,181	-0.05(-0.35%)
Sep 23, 2005	14.57	14.61	14.26	14.57	46,665	+0.12(+0.84%)
Sep 22, 2005	14.26	14.54	14.03	14.45	140,153	+0.19(+1.35%)
Sep 21, 2005	14.37	14.38	14.17	14.26	117,054	-0.16(-1.11%)
Sep 20, 2005	14.75	14.75	14.33	14.42	148,113	-0.16(-1.10%)
Sep 19, 2005	14.96	14.96	14.48	14.58	211,478	-0.42(-2.78%)
Sep 16, 2005	14.88	15.03	14.83	14.99	298,411	+0.21(+1.43%)
Sep 15, 2005	14.83	14.85	14.65	14.78	70,388	-0.04(-0.30%)
Sep 14, 2005	14.86	14.93	14.76	14.83	128,447	+0.01(+0.04%)
Sep 13, 2005	15.08	15.08	14.76	14.82	100,666	-0.40(-2.65%)
Sep 12, 2005	15.15	15.29	15.11	15.22	99,730	+0.02(+0.13%)
Sep 09, 2005	15.07	15.22	15.03	15.20	102,695	+0.18(+1.19%)
Sep 08, 2005	15.12	15.14	14.93	15.03	125,326	-0.18(-1.18%)
Sep 07, 2005	15.10	15.20	15.01	15.20	70,076	+0.04(+0.30%)
Sep 06, 2005	15.03	15.25	15.03	15.16	128,760	+0.21(+1.37%)
Sep 02, 2005	14.96	15.00	14.90	14.95	79,441	-0.08(-0.51%)
Sep 01, 2005	15.14	15.30	15.01	15.03	168,558	-0.11(-0.72%)
Aug 31, 2005	14.86	15.15	14.81	15.14	125,326	+0.29(+1.94%)
Aug 30, 2005	14.86	14.90	14.69	14.85	55,874	-0.06(-0.39%)
Aug 29, 2005	14.67	14.91	14.54	14.91	65,082	+0.22(+1.48%)
Aug 26, 2005	14.94	14.94	14.62	14.69	128,135	-0.24(-1.63%)
Aug 25, 2005	14.99	15.04	14.88	14.94	119,551	-0.03(-0.17%)
Aug 24, 2005	15.08	15.22	14.92	14.96	139,997	-0.09(-0.60%)
Aug 23, 2005	15.25	15.25	15.03	15.05	165,905	-0.20(-1.30%)
Aug 22, 2005	15.17	15.27	15.06	15.25	102,227	+0.14(+0.93%)
Aug 19, 2005	14.92	15.14	14.90	15.11	79,128	+0.13(+0.90%)
Aug 18, 2005	15.03	15.11	14.86	14.97	156,228	-0.11(-0.72%)
Aug 17, 2005	14.99	15.24	14.81	15.08	152,795	+0.03(+0.17%)
Aug 16, 2005	15.19	15.19	15.04	15.06	155,604	-0.20(-1.30%)
Aug 15, 2005	15.15	15.38	14.88	15.26	189,628	+0.07(+0.46%)
Aug 12, 2005	15.25	15.36	15.01	15.19	175,425	-0.12(-0.75%)
Aug 11, 2005	14.96	15.31	14.90	15.30	164,344	+0.31(+2.05%)
Aug 10, 2005	15.17	15.28	14.84	14.99	122,204	-0.06(-0.38%)
Aug 09, 2005	15.03	15.18	14.90	15.05	146,240	+0.09(+0.60%)
Aug 08, 2005	14.98	15.11	14.85	14.96	87,244	-0.01(-0.04%)
Aug 05, 2005	15.01	15.12	14.84	14.97	145,147	-0.01(-0.04%)
Aug 04, 2005	15.16	15.24	14.92	14.97	252,213	-0.25(-1.64%)
Aug 03, 2005	15.48	15.48	15.22	15.22	110,499	-0.31(-2.02%)
Aug 02, 2005	15.53	15.63	15.45	15.54	132,817	+0.08(+0.54%)

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.