Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.86	15.15	14.81	15.14	125,326	+0.29(+1.94%)
Aug 30, 2005	14.86	14.90	14.69	14.85	55,874	-0.06(-0.39%)
Aug 29, 2005	14.67	14.91	14.54	14.91	65,082	+0.22(+1.48%)
Aug 26, 2005	14.94	14.94	14.62	14.69	128,135	-0.24(-1.63%)
Aug 25, 2005	14.99	15.04	14.88	14.94	119,551	-0.03(-0.17%)
Aug 24, 2005	15.08	15.22	14.92	14.96	139,997	-0.09(-0.60%)
Aug 23, 2005	15.25	15.25	15.03	15.05	165,905	-0.20(-1.30%)
Aug 22, 2005	15.17	15.27	15.06	15.25	102,227	+0.14(+0.93%)
Aug 19, 2005	14.92	15.14	14.90	15.11	79,128	+0.13(+0.90%)
Aug 18, 2005	15.03	15.11	14.86	14.97	156,228	-0.11(-0.72%)
Aug 17, 2005	14.99	15.24	14.81	15.08	152,795	+0.03(+0.17%)
Aug 16, 2005	15.19	15.19	15.04	15.06	155,604	-0.20(-1.30%)
Aug 15, 2005	15.15	15.38	14.88	15.26	189,628	+0.07(+0.46%)
Aug 12, 2005	15.25	15.36	15.01	15.19	175,425	-0.12(-0.75%)
Aug 11, 2005	14.96	15.31	14.90	15.30	164,344	+0.31(+2.05%)
Aug 10, 2005	15.17	15.28	14.84	14.99	122,204	-0.06(-0.38%)
Aug 09, 2005	15.03	15.18	14.90	15.05	146,240	+0.09(+0.60%)
Aug 08, 2005	14.98	15.11	14.85	14.96	87,244	-0.01(-0.04%)
Aug 05, 2005	15.01	15.12	14.84	14.97	145,147	-0.01(-0.04%)
Aug 04, 2005	15.16	15.24	14.92	14.97	252,213	-0.25(-1.64%)
Aug 03, 2005	15.48	15.48	15.22	15.22	110,499	-0.31(-2.02%)
Aug 02, 2005	15.53	15.63	15.45	15.54	132,817	+0.08(+0.54%)

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.