Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	16.26	16.38	16.11	16.38	3,454,379	+0.13(+0.79%)
Aug 30, 2004	16.19	16.56	16.10	16.26	463,474	-0.10(-0.59%)
Aug 27, 2004	15.88	16.36	15.88	16.35	910,105	+1.26(+8.33%)
Aug 26, 2004	15.01	15.16	14.97	15.09	126,472	+0.03(+0.17%)
Aug 25, 2004	15.08	15.08	15.00	15.07	116,024	+0.00(+0.00%)
Aug 24, 2004	15.08	15.28	14.97	15.07	93,256	-0.01(-0.09%)
Aug 23, 2004	15.41	15.41	15.08	15.08	64,873	-0.39(-2.53%)
Aug 20, 2004	15.09	15.52	15.07	15.47	123,353	+0.44(+2.94%)
Aug 19, 2004	15.33	15.36	15.02	15.03	85,458	-0.29(-1.92%)
Aug 18, 2004	14.95	15.36	14.81	15.33	113,217	+0.31(+2.05%)
Aug 17, 2004	14.98	15.06	14.91	15.02	62,534	+0.03(+0.21%)
Aug 16, 2004	14.77	15.06	14.65	14.99	122,730	+0.27(+1.83%)
Aug 13, 2004	14.72	14.83	14.52	14.72	103,548	+0.09(+0.61%)
Aug 12, 2004	14.59	14.74	14.36	14.63	118,987	-0.03(-0.17%)
Aug 11, 2004	14.59	14.75	14.31	14.65	120,079	-0.03(-0.22%)
Aug 10, 2004	14.43	14.75	14.42	14.68	106,043	+0.31(+2.19%)
Aug 09, 2004	14.28	14.49	14.27	14.37	62,690	+0.10(+0.67%)
Aug 06, 2004	14.48	14.59	14.27	14.27	140,352	-0.20(-1.37%)
Aug 05, 2004	14.52	14.60	14.33	14.47	111,034	-0.04(-0.27%)
Aug 04, 2004	14.48	14.72	14.27	14.51	145,810	+0.03(+0.22%)
Aug 03, 2004	14.47	14.58	14.33	14.48	85,614	+0.03(+0.22%)
Aug 02, 2004	14.45	14.49	14.11	14.45	147,213	+0.01(+0.09%)
Jul 30, 2004	14.11	14.46	14.11	14.43	141,599	+0.24(+1.72%)
Jul 29, 2004	14.08	14.24	14.04	14.19	110,410	+0.19(+1.33%)
Jul 28, 2004	13.97	14.14	13.68	14.00	133,334	+0.09(+0.65%)
Jul 27, 2004	13.79	13.98	13.63	13.91	70,799	+0.24(+1.73%)
Jul 26, 2004	13.59	13.76	13.48	13.68	84,523	+0.03(+0.19%)
Jul 23, 2004	13.79	13.84	13.61	13.65	96,998	-0.15(-1.11%)
Jul 22, 2004	13.63	13.87	13.38	13.81	115,400	+0.11(+0.80%)
Jul 21, 2004	14.38	14.38	13.70	13.70	189,319	-0.52(-3.65%)
Jul 20, 2004	14.11	14.29	14.06	14.22	134,582	+0.11(+0.77%)
Jul 19, 2004	14.17	14.25	13.88	14.11	106,199	-0.11(-0.77%)
Jul 16, 2004	14.25	14.25	14.11	14.22	139,884	-0.04(-0.27%)
Jul 15, 2004	14.45	14.50	14.21	14.25	118,363	-0.15(-1.02%)
Jul 14, 2004	14.56	14.70	14.36	14.40	160,625	-0.13(-0.88%)
Jul 13, 2004	14.59	14.61	14.45	14.53	67,836	+0.10(+0.71%)
Jul 12, 2004	14.46	14.59	14.29	14.43	58,324	-0.02(-0.13%)
Jul 09, 2004	14.49	14.49	14.20	14.45	81,716	+0.10(+0.72%)
Jul 08, 2004	14.25	14.47	14.17	14.34	114,620	-0.12(-0.80%)
Jul 07, 2004	14.52	14.60	14.31	14.46	81,872	+0.10(+0.67%)
Jul 06, 2004	14.22	14.45	14.14	14.36	75,166	+0.16(+1.13%)
Jul 02, 2004	14.17	14.37	14.05	14.20	115,712	-0.07(-0.49%)
Jul 01, 2004	14.62	14.72	14.27	14.27	168,734	-0.34(-2.33%)
Jun 30, 2004	14.59	14.72	14.42	14.61	154,855	+0.06(+0.40%)
Jun 29, 2004	14.15	14.59	14.11	14.56	526,164	+0.40(+2.85%)
Jun 28, 2004	14.00	14.23	13.89	14.15	80,780	+0.08(+0.55%)
Jun 25, 2004	13.90	14.08	13.57	14.08	259,651	+0.24(+1.76%)
Jun 24, 2004	14.11	14.17	13.83	13.83	109,942	-0.28(-1.96%)
Jun 23, 2004	13.82	14.11	13.63	14.11	80,156	+0.31(+2.23%)
Jun 22, 2004	13.79	13.86	13.63	13.80	97,154	-0.06(-0.42%)
Jun 21, 2004	13.66	13.88	13.53	13.86	102,924	+0.13(+0.98%)
Jun 18, 2004	13.85	13.94	13.72	13.72	137,857	-0.13(-0.93%)
Jun 17, 2004	13.85	13.85	13.72	13.85	72,827	+0.01(+0.09%)
Jun 16, 2004	13.94	13.94	13.58	13.84	172,477	-0.01(-0.09%)
Jun 15, 2004	13.63	13.97	13.63	13.85	130,215	+0.22(+1.60%)
Jun 14, 2004	13.98	14.09	13.54	13.63	130,215	-0.50(-3.54%)
Jun 10, 2004	14.11	14.33	14.09	14.13	171,385	+0.05(+0.36%)
Jun 09, 2004	14.33	14.37	14.04	14.08	140,352	-0.25(-1.75%)
Jun 08, 2004	14.43	14.43	14.33	14.33	84,991	-0.10(-0.71%)
Jun 07, 2004	14.33	14.55	14.27	14.43	178,091	+0.15(+1.03%)
Jun 04, 2004	14.20	14.33	14.17	14.29	101,209	+0.24(+1.74%)
Jun 03, 2004	14.17	14.20	14.04	14.04	52,554	-0.17(-1.22%)
Jun 02, 2004	14.33	14.33	14.12	14.22	100,429	-0.09(-0.63%)

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.