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%)

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.