Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	4.769	4.769	4.689	4.750	69,240	-0.03(-0.57%)
Sep 27, 2002	4.737	4.808	4.737	4.777	73,606	+0.05(+1.02%)
Sep 26, 2002	4.649	4.729	4.646	4.729	33,684	+0.08(+1.83%)
Sep 25, 2002	4.553	4.647	4.553	4.644	31,189	+0.10(+2.26%)
Sep 24, 2002	4.537	4.578	4.511	4.542	76,102	+0.02(+0.43%)
Sep 23, 2002	4.593	4.593	4.441	4.522	71,423	-0.08(-1.64%)
Sep 20, 2002	4.514	4.604	4.514	4.598	150,956	+0.11(+2.36%)
Sep 19, 2002	4.598	4.598	4.492	4.492	40,858	-0.11(-2.44%)
Sep 18, 2002	4.643	4.643	4.569	4.604	55,517	-0.04(-0.97%)
Sep 17, 2002	4.747	4.755	4.649	4.649	55,828	-0.10(-2.16%)
Sep 16, 2002	4.769	4.774	4.740	4.752	27,134	-0.03(-0.57%)
Sep 13, 2002	4.827	4.841	4.769	4.779	23,703	-0.05(-1.00%)
Sep 12, 2002	4.914	4.914	4.824	4.827	33,372	-0.13(-2.56%)
Sep 11, 2002	4.986	4.986	4.954	4.954	6,237	-0.02(-0.32%)
Sep 10, 2002	5.082	5.082	4.960	4.970	37,739	-0.11(-2.18%)
Sep 09, 2002	5.098	5.103	5.032	5.080	51,774	+0.02(+0.38%)
Sep 06, 2002	4.938	5.075	4.938	5.061	58,636	+0.13(+2.67%)
Sep 05, 2002	4.978	4.978	4.902	4.930	50,214	-0.06(-1.13%)
Sep 04, 2002	4.841	4.986	4.833	4.986	48,343	+0.14(+2.81%)
Sep 03, 2002	4.914	4.914	4.849	4.849	21,208	-0.08(-1.63%)
Aug 30, 2002	5.018	5.034	4.930	4.930	38,362	-0.09(-1.82%)
Aug 29, 2002	4.954	5.039	4.954	5.021	30,253	+0.08(+1.52%)
Aug 28, 2002	4.946	4.965	4.915	4.946	29,941	-0.01(-0.23%)
Aug 27, 2002	4.954	4.981	4.944	4.957	50,838	-0.01(-0.19%)
Aug 26, 2002	4.841	4.968	4.841	4.966	82,651	+0.13(+2.58%)
Aug 23, 2002	4.938	4.938	4.841	4.841	76,725	-0.09(-1.82%)
Aug 22, 2002	4.994	4.998	4.928	4.931	32,748	-0.07(-1.41%)
Aug 21, 2002	5.010	5.053	4.986	5.002	37,115	-0.01(-0.29%)
Aug 20, 2002	5.106	5.106	5.013	5.016	41,793	-0.03(-0.67%)
Aug 16, 2002	5.018	5.064	5.018	5.050	32,748	+0.02(+0.48%)
Aug 15, 2002	4.970	5.026	4.954	5.026	36,491	+0.07(+1.36%)
Aug 14, 2002	4.894	4.970	4.843	4.958	35,243	+0.08(+1.64%)
Aug 13, 2002	4.838	4.934	4.811	4.878	34,932	+0.04(+0.83%)
Aug 12, 2002	4.881	4.881	4.829	4.838	13,099	-0.04(-0.82%)
Aug 07, 2002	4.825	4.878	4.816	4.878	14,035	+0.07(+1.40%)
Aug 06, 2002	4.750	4.816	4.713	4.811	62,378	+0.08(+1.59%)
Aug 05, 2002	4.777	4.797	4.713	4.736	46,160	-0.07(-1.43%)
Aug 02, 2002	4.970	4.986	4.748	4.805	52,710	-0.19(-3.73%)
Aug 01, 2002	4.865	4.990	4.857	4.990	54,581	+0.12(+2.40%)
Jul 31, 2002	4.865	4.942	4.865	4.873	36,491	+0.02(+0.46%)
Jul 30, 2002	4.806	4.901	4.793	4.851	61,443	+0.06(+1.24%)
Jul 29, 2002	4.617	4.705	4.617	4.792	69,240	+0.17(+3.60%)
Jul 26, 2002	4.569	4.625	4.548	4.625	40,234	+0.07(+1.44%)
Jul 25, 2002	4.489	4.561	4.449	4.559	71,735	+0.07(+1.57%)
Jul 24, 2002	4.328	4.497	4.248	4.489	286,318	+0.02(+0.36%)
Jul 23, 2002	4.700	4.700	4.441	4.473	87,018	-0.24(-5.10%)
Jul 22, 2002	4.761	4.772	4.649	4.713	55,517	-0.04(-0.81%)
Jul 19, 2002	4.897	4.897	4.737	4.752	94,191	-0.23(-4.63%)
Jul 17, 2002	4.970	5.005	4.896	4.982	66,121	-0.12(-2.36%)
Jul 12, 2002	5.122	5.122	5.090	5.103	60,819	+0.00(+0.00%)
Jul 11, 2002	5.122	5.122	5.058	5.103	83,275	-0.02(-0.31%)
Jul 10, 2002	5.066	5.120	5.058	5.119	110,098	+0.04(+0.85%)
Jul 09, 2002	5.079	5.079	5.075	5.075	196,804	-0.01(-0.16%)
Jul 08, 2002	5.082	5.083	5.082	5.083	40,858	-0.01(-0.13%)
Jul 05, 2002	5.056	5.090	5.043	5.090	46,472	+0.04(+0.73%)
Jul 04, 2002	5.138	5.138	5.023	5.053	62,066	+0.00(+0.00%)
Jul 03, 2002	5.138	5.138	5.023	5.053	62,066	-0.08(-1.65%)
Jul 02, 2002	5.170	5.186	5.122	5.138	68,304	-0.04(-0.77%)

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.