Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.90	15.93	15.61	15.63	104,412	-0.24(-1.53%)
Jun 29, 2005	15.69	15.91	15.58	15.87	116,118	+0.08(+0.53%)
Jun 28, 2005	15.38	15.79	15.38	15.79	191,969	+0.44(+2.88%)
Jun 27, 2005	15.44	15.69	15.30	15.35	190,252	-0.13(-0.83%)
Jun 24, 2005	15.57	15.66	15.15	15.47	369,268	-0.11(-0.70%)
Jun 23, 2005	15.83	15.83	15.58	15.58	130,945	-0.25(-1.58%)
Jun 22, 2005	15.56	15.85	15.56	15.83	99,574	+0.31(+2.02%)
Jun 21, 2005	15.68	15.68	15.44	15.52	94,424	+0.04(+0.25%)
Jun 20, 2005	15.55	15.79	15.44	15.48	144,679	-0.13(-0.86%)
Jun 17, 2005	15.70	15.83	15.61	15.61	234,889	+0.00(+0.00%)
Jun 16, 2005	15.56	15.61	15.44	15.61	138,592	+0.04(+0.29%)
Jun 15, 2005	15.58	15.58	15.25	15.57	138,436	+0.05(+0.33%)
Jun 14, 2005	15.27	15.52	15.27	15.52	133,598	+0.22(+1.47%)
Jun 13, 2005	15.15	15.29	15.03	15.29	100,666	+0.11(+0.72%)
Jun 10, 2005	15.21	15.21	14.99	15.19	82,718	-0.03(-0.17%)
Jun 09, 2005	14.88	15.24	14.78	15.21	97,233	+0.29(+1.98%)
Jun 08, 2005	15.15	15.15	14.89	14.92	86,464	-0.21(-1.40%)
Jun 07, 2005	15.19	15.30	15.09	15.13	104,100	+0.02(+0.13%)
Jun 06, 2005	14.99	15.11	14.80	15.11	60,088	+0.13(+0.90%)
Jun 03, 2005	15.10	15.13	14.90	14.97	53,532	-0.20(-1.31%)
Jun 02, 2005	15.12	15.20	14.94	15.17	63,053	+0.01(+0.04%)
Jun 01, 2005	14.91	15.35	14.91	15.17	96,921	+0.24(+1.59%)
May 31, 2005	14.99	15.10	14.92	14.93	77,568	-0.06(-0.43%)
May 27, 2005	14.79	15.07	14.77	14.99	30,902	+0.13(+0.86%)
May 26, 2005	14.86	14.99	14.83	14.86	56,966	+0.13(+0.87%)
May 25, 2005	15.06	15.06	14.61	14.74	105,193	-0.28(-1.84%)
May 24, 2005	15.09	15.10	14.86	15.01	90,053	-0.02(-0.13%)
May 23, 2005	14.96	15.11	14.87	15.03	96,609	+0.07(+0.47%)
May 20, 2005	15.09	15.09	14.83	14.96	33,867	-0.08(-0.55%)
May 19, 2005	15.17	15.22	14.89	15.04	90,834	-0.02(-0.13%)
May 18, 2005	14.80	15.19	14.78	15.06	185,882	+0.39(+2.66%)
May 17, 2005	14.51	14.72	14.33	14.67	133,442	+0.16(+1.10%)
May 16, 2005	14.09	14.51	14.09	14.51	63,677	+0.49(+3.52%)
May 13, 2005	14.19	14.26	13.97	14.02	115,805	-0.22(-1.53%)
May 12, 2005	14.54	14.69	14.22	14.24	144,835	-0.24(-1.68%)
May 11, 2005	14.54	14.58	14.26	14.48	119,863	+0.02(+0.13%)
May 10, 2005	14.80	14.81	14.45	14.46	122,985	-0.44(-2.92%)
May 09, 2005	14.77	14.90	14.51	14.90	66,174	+0.16(+1.09%)
May 06, 2005	14.93	14.99	14.67	14.74	79,909	-0.08(-0.56%)
May 05, 2005	14.97	15.08	14.63	14.82	112,060	-0.21(-1.36%)
May 04, 2005	14.72	15.03	14.62	15.03	109,875	+0.40(+2.76%)
May 03, 2005	14.49	14.74	14.45	14.62	117,678	+0.11(+0.75%)
May 02, 2005	14.26	14.51	14.22	14.51	83,498	+0.33(+2.35%)
Apr 29, 2005	13.96	14.20	13.71	14.18	113,620	+0.32(+2.31%)
Apr 28, 2005	14.08	14.09	13.82	13.86	81,626	-0.22(-1.59%)
Apr 27, 2005	14.03	14.22	13.81	14.08	126,262	+0.01(+0.05%)
Apr 26, 2005	14.51	14.52	14.04	14.08	183,073	-0.47(-3.22%)
Apr 25, 2005	14.67	14.72	14.47	14.54	237,386	+0.01(+0.09%)
Apr 22, 2005	14.67	14.70	14.33	14.53	243,629	-0.13(-0.87%)
Apr 21, 2005	13.85	14.70	13.85	14.66	319,012	+0.94(+6.82%)
Apr 20, 2005	14.26	14.26	13.72	13.72	100,510	-0.54(-3.77%)
Apr 19, 2005	14.17	14.27	14.14	14.26	95,204	+0.10(+0.72%)
Apr 18, 2005	14.06	14.35	14.06	14.16	180,107	+0.13(+0.96%)
Apr 15, 2005	14.45	14.45	14.03	14.03	168,714	-0.42(-2.93%)
Apr 14, 2005	14.78	14.85	14.33	14.45	153,575	-0.31(-2.13%)
Apr 13, 2005	15.06	15.08	14.56	14.76	145,459	-0.29(-1.96%)
Apr 12, 2005	14.74	15.06	14.54	15.06	161,691	+0.39(+2.67%)
Apr 11, 2005	14.83	14.87	14.60	14.67	142,182	-0.06(-0.44%)
Apr 08, 2005	15.03	15.03	14.65	14.73	89,429	-0.24(-1.58%)
Apr 07, 2005	14.93	15.01	14.84	14.97	53,689	+0.10(+0.69%)
Apr 06, 2005	14.79	14.98	14.79	14.86	102,851	+0.19(+1.31%)
Apr 05, 2005	14.72	14.83	14.67	14.67	87,556	-0.06(-0.43%)
Apr 04, 2005	14.70	14.78	14.53	14.74	93,487	+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.