Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2005	14.75	14.92	14.61	14.62	139,260	-0.07(-0.48%)
Mar 31, 2005	14.72	14.80	14.63	14.69	118,831	-0.06(-0.39%)
Mar 30, 2005	14.52	14.75	14.52	14.75	75,010	+0.30(+2.09%)
Mar 29, 2005	14.43	14.69	14.40	14.45	137,857	-0.07(-0.49%)
Mar 28, 2005	14.54	14.61	14.49	14.52	58,636	+0.04(+0.27%)
Mar 24, 2005	14.42	14.66	14.40	14.48	54,113	+0.11(+0.76%)
Mar 23, 2005	14.65	14.65	14.37	14.37	77,973	-0.32(-2.18%)
Mar 22, 2005	14.84	14.95	14.68	14.69	76,725	-0.18(-1.21%)
Mar 21, 2005	14.96	14.96	14.76	14.87	100,585	-0.07(-0.47%)
Mar 18, 2005	14.97	15.02	14.75	14.94	224,875	+0.04(+0.30%)
Mar 17, 2005	14.85	14.97	14.75	14.90	68,772	+0.04(+0.26%)
Mar 16, 2005	14.86	14.91	14.75	14.86	69,396	+0.03(+0.17%)
Mar 15, 2005	15.04	15.20	14.79	14.83	96,687	-0.14(-0.94%)
Mar 14, 2005	14.76	14.97	14.76	14.97	48,967	+0.22(+1.52%)
Mar 11, 2005	14.85	14.85	14.67	14.75	85,146	-0.13(-0.86%)
Mar 10, 2005	15.02	15.13	14.86	14.88	113,061	-0.17(-1.15%)
Mar 09, 2005	15.45	15.45	15.04	15.05	126,161	-0.41(-2.65%)
Mar 08, 2005	15.77	15.79	15.36	15.46	136,453	-0.29(-1.83%)
Mar 07, 2005	15.52	15.93	15.48	15.75	150,644	+0.19(+1.24%)
Mar 04, 2005	15.16	15.63	15.13	15.56	126,005	+0.38(+2.54%)
Mar 03, 2005	15.26	15.39	15.06	15.17	137,077	-0.02(-0.13%)
Mar 02, 2005	15.47	15.50	15.10	15.19	104,640	-0.19(-1.25%)

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.