Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	5.014	5.030	4.926	4.926	38,393	-0.09(-1.82%)
Aug 29, 2002	4.950	5.035	4.950	5.017	30,278	+0.08(+1.52%)
Aug 28, 2002	4.942	4.961	4.911	4.942	29,965	-0.01(-0.23%)
Aug 27, 2002	4.950	4.977	4.940	4.953	50,879	-0.01(-0.19%)
Aug 26, 2002	4.837	4.964	4.837	4.962	82,718	+0.12(+2.58%)
Aug 23, 2002	4.934	4.934	4.837	4.837	76,787	-0.09(-1.82%)
Aug 22, 2002	4.990	4.994	4.924	4.927	32,775	-0.07(-1.41%)
Aug 21, 2002	5.006	5.049	4.982	4.998	37,145	-0.01(-0.29%)
Aug 20, 2002	5.102	5.102	5.009	5.012	41,827	-0.03(-0.67%)
Aug 16, 2002	5.014	5.060	5.014	5.046	32,775	+0.02(+0.48%)
Aug 15, 2002	4.966	5.022	4.950	5.022	36,521	+0.07(+1.36%)
Aug 14, 2002	4.890	4.966	4.839	4.954	35,272	+0.08(+1.64%)
Aug 13, 2002	4.834	4.930	4.807	4.874	34,960	+0.04(+0.83%)
Aug 12, 2002	4.878	4.878	4.825	4.834	13,110	-0.04(-0.82%)
Aug 07, 2002	4.821	4.874	4.812	4.874	14,046	+0.07(+1.40%)
Aug 06, 2002	4.746	4.812	4.709	4.807	62,429	+0.08(+1.59%)
Aug 05, 2002	4.773	4.793	4.709	4.732	46,197	-0.07(-1.43%)
Aug 02, 2002	4.966	4.982	4.745	4.801	52,752	-0.19(-3.73%)
Aug 01, 2002	4.862	4.986	4.854	4.986	54,625	+0.12(+2.40%)
Jul 31, 2002	4.862	4.938	4.862	4.870	36,521	+0.02(+0.46%)
Jul 30, 2002	4.802	4.897	4.789	4.847	61,492	+0.06(+1.24%)
Jul 29, 2002	4.613	4.701	4.613	4.788	69,296	+0.17(+3.60%)
Jul 26, 2002	4.565	4.621	4.544	4.621	40,266	+0.07(+1.44%)
Jul 25, 2002	4.485	4.557	4.445	4.556	71,793	+0.07(+1.57%)
Jul 24, 2002	4.325	4.493	4.245	4.485	286,549	+0.02(+0.36%)
Jul 23, 2002	4.697	4.697	4.437	4.469	87,088	-0.24(-5.10%)
Jul 22, 2002	4.757	4.769	4.645	4.709	55,561	-0.04(-0.81%)
Jul 19, 2002	4.894	4.894	4.733	4.748	94,267	-0.23(-4.63%)
Jul 17, 2002	4.966	5.001	4.892	4.978	66,174	-0.12(-2.36%)
Jul 12, 2002	5.118	5.118	5.086	5.099	60,868	+0.00(+0.00%)
Jul 11, 2002	5.118	5.118	5.054	5.099	83,342	-0.02(-0.31%)
Jul 10, 2002	5.062	5.116	5.054	5.115	110,187	+0.04(+0.85%)
Jul 09, 2002	5.075	5.075	5.071	5.071	196,963	-0.01(-0.16%)
Jul 08, 2002	5.078	5.079	5.078	5.079	40,891	-0.01(-0.13%)
Jul 05, 2002	5.052	5.086	5.039	5.086	46,509	+0.04(+0.73%)
Jul 04, 2002	5.134	5.134	5.018	5.049	62,116	+0.00(+0.00%)
Jul 03, 2002	5.134	5.134	5.018	5.049	62,116	-0.08(-1.65%)
Jul 02, 2002	5.166	5.182	5.118	5.134	68,359	-0.04(-0.77%)
Jul 01, 2002	5.171	5.214	5.094	5.174	307,151	+0.01(+0.16%)
Jun 28, 2002	4.966	5.166	4.966	5.166	239,103	+0.19(+3.76%)
Jun 27, 2002	4.958	4.982	4.902	4.978	81,469	+0.02(+0.42%)
Jun 26, 2002	4.902	4.966	4.881	4.958	105,505	+0.07(+1.34%)
Jun 25, 2002	4.950	4.962	4.886	4.892	190,720	-0.05(-0.94%)
Jun 21, 2002	4.934	4.938	4.892	4.938	80,533	+0.04(+0.92%)
Jun 20, 2002	4.934	4.950	4.894	4.894	56,810	-0.04(-0.81%)
Jun 19, 2002	4.974	4.974	4.910	4.934	64,614	-0.02(-0.48%)
Jun 18, 2002	4.910	4.958	4.910	4.958	18,104	+0.04(+0.81%)
Jun 17, 2002	4.889	4.918	4.889	4.918	35,272	+0.02(+0.49%)
Jun 14, 2002	4.910	4.922	4.878	4.894	60,556	-0.02(-0.42%)
Jun 12, 2002	4.842	4.914	4.839	4.914	49,943	+0.03(+0.59%)
Jun 11, 2002	4.918	4.945	4.886	4.886	218,501	-0.04(-0.78%)
Jun 10, 2002	4.898	4.940	4.889	4.924	11,549	+0.02(+0.49%)
Jun 07, 2002	4.886	4.900	4.886	4.900	68,359	+0.01(+0.30%)
Jun 06, 2002	4.946	4.946	4.886	4.886	33,711	-0.08(-1.52%)

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.