Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.01	15.11	14.93	14.94	77,505	-0.06(-0.43%)
May 27, 2005	14.81	15.08	14.78	15.01	30,877	+0.13(+0.86%)
May 26, 2005	14.88	15.00	14.84	14.88	56,920	+0.13(+0.87%)
May 25, 2005	15.07	15.07	14.62	14.75	105,108	-0.28(-1.84%)
May 24, 2005	15.10	15.11	14.88	15.02	89,981	-0.02(-0.13%)
May 23, 2005	14.97	15.12	14.88	15.04	96,531	+0.07(+0.47%)
May 20, 2005	15.10	15.10	14.84	14.97	33,840	-0.08(-0.55%)
May 19, 2005	15.18	15.24	14.90	15.06	90,761	-0.02(-0.13%)
May 18, 2005	14.81	15.20	14.79	15.08	185,732	+0.39(+2.66%)
May 17, 2005	14.52	14.73	14.34	14.68	133,334	+0.16(+1.10%)
May 16, 2005	14.10	14.52	14.10	14.52	63,626	+0.49(+3.52%)
May 13, 2005	14.20	14.27	13.98	14.03	115,712	-0.22(-1.53%)
May 12, 2005	14.56	14.70	14.24	14.25	144,718	-0.24(-1.68%)
May 11, 2005	14.56	14.59	14.27	14.49	119,767	+0.02(+0.13%)
May 10, 2005	14.81	14.82	14.47	14.47	122,886	-0.44(-2.92%)
May 09, 2005	14.78	14.92	14.52	14.91	66,121	+0.16(+1.09%)
May 06, 2005	14.94	15.01	14.68	14.75	79,844	-0.08(-0.56%)
May 05, 2005	14.98	15.09	14.65	14.83	111,969	-0.21(-1.36%)
May 04, 2005	14.73	15.04	14.63	15.04	109,786	+0.40(+2.76%)
May 03, 2005	14.50	14.75	14.47	14.63	117,583	+0.11(+0.75%)

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.