Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.96	14.20	13.71	14.18	113,620	+0.32(+2.31%)
Apr 28, 2005	14.08	14.09	13.82	13.86	81,626	-0.22(-1.59%)
Apr 27, 2005	14.03	14.22	13.81	14.08	126,262	+0.01(+0.05%)
Apr 26, 2005	14.51	14.52	14.04	14.08	183,073	-0.47(-3.22%)
Apr 25, 2005	14.67	14.72	14.47	14.54	237,386	+0.01(+0.09%)
Apr 22, 2005	14.67	14.70	14.33	14.53	243,629	-0.13(-0.87%)
Apr 21, 2005	13.85	14.70	13.85	14.66	319,012	+0.94(+6.82%)
Apr 20, 2005	14.26	14.26	13.72	13.72	100,510	-0.54(-3.77%)
Apr 19, 2005	14.17	14.27	14.14	14.26	95,204	+0.10(+0.72%)
Apr 18, 2005	14.06	14.35	14.06	14.16	180,107	+0.13(+0.96%)
Apr 15, 2005	14.45	14.45	14.03	14.03	168,714	-0.42(-2.93%)
Apr 14, 2005	14.78	14.85	14.33	14.45	153,575	-0.31(-2.13%)
Apr 13, 2005	15.06	15.08	14.56	14.76	145,459	-0.29(-1.96%)
Apr 12, 2005	14.74	15.06	14.54	15.06	161,691	+0.39(+2.67%)
Apr 11, 2005	14.83	14.87	14.60	14.67	142,182	-0.06(-0.44%)
Apr 08, 2005	15.03	15.03	14.65	14.73	89,429	-0.24(-1.58%)
Apr 07, 2005	14.93	15.01	14.84	14.97	53,689	+0.10(+0.69%)
Apr 06, 2005	14.79	14.98	14.79	14.86	102,851	+0.19(+1.31%)
Apr 05, 2005	14.72	14.83	14.67	14.67	87,556	-0.06(-0.43%)
Apr 04, 2005	14.70	14.78	14.53	14.74	93,487	+0.13(+0.88%)

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.