Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.00	14.28	14.00	14.12	85,302	+0.12(+0.87%)
May 27, 2004	13.85	14.08	13.84	14.00	87,954	+0.15(+1.11%)
May 26, 2004	13.94	14.00	13.82	13.84	134,426	-0.10(-0.69%)
May 25, 2004	13.84	14.03	13.75	13.94	160,001	+0.13(+0.97%)
May 24, 2004	13.66	13.92	13.65	13.81	123,198	+0.17(+1.22%)
May 21, 2004	13.36	13.66	13.28	13.64	122,574	+0.21(+1.58%)
May 20, 2004	13.18	13.53	13.08	13.43	137,701	+0.19(+1.40%)
May 19, 2004	13.37	13.69	13.24	13.24	296,143	-0.04(-0.29%)
May 18, 2004	12.89	13.37	12.89	13.28	167,175	+0.36(+2.78%)
May 17, 2004	12.79	13.18	12.66	12.92	162,808	+0.09(+0.70%)
May 14, 2004	12.86	13.07	12.57	12.83	116,648	-0.09(-0.69%)
May 13, 2004	12.70	13.06	12.69	12.92	171,229	+0.23(+1.82%)
May 12, 2004	12.62	12.77	12.41	12.69	165,303	+0.07(+0.56%)
May 11, 2004	12.34	12.65	12.34	12.62	155,946	+0.28(+2.23%)
May 10, 2004	12.20	12.40	12.09	12.34	134,426	-0.01(-0.10%)
May 07, 2004	12.95	13.04	12.36	12.36	77,193	-0.63(-4.84%)
May 06, 2004	12.84	13.07	12.73	12.99	124,757	+0.05(+0.40%)
May 05, 2004	13.04	13.09	12.85	12.93	107,915	-0.10(-0.79%)
May 04, 2004	12.96	13.15	12.86	13.04	93,724	+0.08(+0.64%)

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.