Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.31	14.48	14.20	14.48	121,112	+0.17(+1.21%)
Sep 29, 2005	14.11	14.31	13.86	14.31	112,996	+0.17(+1.18%)
Sep 28, 2005	14.35	14.39	14.03	14.14	223,027	-0.17(-1.16%)
Sep 27, 2005	14.35	14.49	14.00	14.31	145,147	-0.21(-1.46%)
Sep 26, 2005	14.67	14.74	14.35	14.52	88,181	-0.05(-0.35%)
Sep 23, 2005	14.57	14.61	14.26	14.57	46,665	+0.12(+0.84%)
Sep 22, 2005	14.26	14.54	14.03	14.45	140,153	+0.19(+1.35%)
Sep 21, 2005	14.37	14.38	14.17	14.26	117,054	-0.16(-1.11%)
Sep 20, 2005	14.75	14.75	14.33	14.42	148,113	-0.16(-1.10%)
Sep 19, 2005	14.96	14.96	14.48	14.58	211,478	-0.42(-2.78%)
Sep 16, 2005	14.88	15.03	14.83	14.99	298,411	+0.21(+1.43%)
Sep 15, 2005	14.83	14.85	14.65	14.78	70,388	-0.04(-0.30%)
Sep 14, 2005	14.86	14.93	14.76	14.83	128,447	+0.01(+0.04%)
Sep 13, 2005	15.08	15.08	14.76	14.82	100,666	-0.40(-2.65%)
Sep 12, 2005	15.15	15.29	15.11	15.22	99,730	+0.02(+0.13%)
Sep 09, 2005	15.07	15.22	15.03	15.20	102,695	+0.18(+1.19%)
Sep 08, 2005	15.12	15.14	14.93	15.03	125,326	-0.18(-1.18%)
Sep 07, 2005	15.10	15.20	15.01	15.20	70,076	+0.04(+0.30%)
Sep 06, 2005	15.03	15.25	15.03	15.16	128,760	+0.21(+1.37%)
Sep 02, 2005	14.96	15.00	14.90	14.95	79,441	-0.08(-0.51%)
Sep 01, 2005	15.14	15.30	15.01	15.03	168,558	-0.11(-0.72%)
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%)
Aug 01, 2005	15.43	15.57	15.35	15.45	159,038	+0.04(+0.29%)
Jul 29, 2005	15.55	15.63	15.33	15.41	98,794	-0.15(-0.95%)
Jul 28, 2005	15.67	15.72	15.38	15.56	246,907	-0.04(-0.29%)
Jul 27, 2005	15.83	15.89	15.38	15.60	191,189	-0.21(-1.34%)
Jul 26, 2005	16.02	16.30	15.68	15.81	365,990	-0.40(-2.45%)
Jul 25, 2005	16.31	16.47	16.18	16.21	82,094	-0.15(-0.94%)
Jul 22, 2005	16.02	16.36	15.95	16.36	124,389	+0.33(+2.08%)
Jul 21, 2005	16.54	16.55	16.00	16.03	96,765	-0.51(-3.10%)
Jul 20, 2005	16.11	16.54	16.02	16.54	76,943	+0.34(+2.10%)
Jul 19, 2005	16.11	16.24	16.02	16.20	59,931	+0.22(+1.36%)
Jul 18, 2005	16.08	16.08	15.91	15.99	86,308	-0.15(-0.91%)
Jul 15, 2005	16.06	16.20	15.93	16.13	104,256	-0.08(-0.51%)
Jul 14, 2005	16.56	16.56	16.15	16.22	116,430	-0.19(-1.13%)
Jul 13, 2005	16.43	16.52	16.27	16.40	107,221	-0.03(-0.19%)
Jul 12, 2005	16.60	16.65	16.37	16.43	86,932	-0.17(-1.04%)
Jul 11, 2005	16.40	16.74	16.40	16.61	189,004	+0.27(+1.65%)
Jul 08, 2005	15.90	16.36	15.90	16.34	135,471	+0.45(+2.86%)
Jul 07, 2005	15.70	15.98	15.57	15.88	80,377	-0.01(-0.04%)
Jul 06, 2005	16.02	16.02	15.84	15.89	103,632	-0.13(-0.80%)
Jul 05, 2005	15.76	16.02	15.76	16.02	104,412	+0.23(+1.46%)

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.