Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	15.98	16.20	15.91	16.10	80,377	+0.18(+1.13%)
Sep 29, 2004	15.83	15.93	15.83	15.92	76,787	+0.06(+0.40%)
Sep 28, 2004	15.61	15.90	15.51	15.86	140,309	+0.31(+2.02%)
Sep 27, 2004	15.70	15.70	15.51	15.54	56,030	-0.17(-1.10%)
Sep 24, 2004	15.57	15.85	15.56	15.72	80,377	+0.08(+0.53%)
Sep 23, 2004	15.66	15.81	15.62	15.63	66,486	-0.03(-0.16%)
Sep 22, 2004	16.02	16.02	15.61	15.66	116,118	-0.39(-2.43%)
Sep 21, 2004	16.15	16.23	16.04	16.05	119,863	-0.04(-0.24%)
Sep 20, 2004	16.21	16.27	16.09	16.09	95,984	-0.10(-0.59%)
Sep 17, 2004	16.31	16.43	16.15	16.18	179,795	-0.10(-0.59%)
Sep 16, 2004	16.17	16.42	16.17	16.28	131,725	+0.12(+0.71%)
Sep 15, 2004	16.30	16.40	16.09	16.17	90,366	-0.13(-0.83%)
Sep 14, 2004	16.20	16.33	16.14	16.30	93,331	+0.03(+0.20%)
Sep 13, 2004	16.46	16.47	16.24	16.27	122,048	-0.31(-1.86%)
Sep 10, 2004	16.34	16.58	16.28	16.58	136,251	+0.17(+1.05%)
Sep 09, 2004	16.05	16.47	16.05	16.40	151,858	+0.26(+1.59%)
Sep 08, 2004	16.24	16.46	16.08	16.15	122,048	-0.17(-1.02%)
Sep 07, 2004	15.97	16.38	15.92	16.31	205,859	+0.37(+2.29%)
Sep 03, 2004	16.13	16.13	15.88	15.95	191,033	-0.19(-1.15%)
Sep 02, 2004	16.13	16.27	16.06	16.13	213,507	-0.14(-0.87%)

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.