Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.655	7.679	7.620	7.639	168,422	-0.02(-0.21%)
Jan 29, 2004	7.749	7.751	7.631	7.655	218,013	-0.09(-1.22%)
Jan 28, 2004	7.855	7.887	7.722	7.749	172,477	-0.08(-1.04%)
Jan 27, 2004	7.833	7.887	7.801	7.831	214,582	-0.07(-0.83%)
Jan 26, 2004	8.064	8.065	7.839	7.897	393,921	-0.20(-2.46%)
Jan 23, 2004	8.104	8.139	8.040	8.096	188,695	+0.02(+0.20%)
Jan 22, 2004	7.926	8.113	7.907	8.080	219,261	+0.17(+2.13%)
Jan 21, 2004	7.743	7.911	7.705	7.911	209,904	+0.17(+2.17%)
Jan 20, 2004	7.717	7.743	7.695	7.743	129,124	+0.03(+0.33%)
Jan 16, 2004	7.799	7.847	7.711	7.717	105,108	-0.14(-1.76%)
Jan 15, 2004	7.695	7.879	7.664	7.855	321,874	+0.16(+2.08%)
Jan 14, 2004	7.767	7.775	7.631	7.695	95,127	-0.05(-0.62%)
Jan 13, 2004	7.839	7.839	7.677	7.743	121,014	-0.09(-1.13%)
Jan 12, 2004	7.870	7.886	7.775	7.831	118,831	-0.02(-0.29%)
Jan 09, 2004	7.855	7.963	7.839	7.854	87,954	-0.02(-0.31%)
Jan 08, 2004	7.855	7.915	7.836	7.878	153,451	+0.03(+0.43%)
Jan 07, 2004	7.846	7.857	7.777	7.844	119,767	+0.05(+0.68%)
Jan 06, 2004	7.862	7.862	7.791	7.791	52,086	-0.02(-0.31%)
Jan 05, 2004	7.815	7.846	7.773	7.815	115,712	+0.01(+0.10%)
Jan 02, 2004	7.871	7.932	7.801	7.807	68,304	-0.05(-0.61%)
Dec 31, 2003	7.919	7.919	7.854	7.855	91,696	-0.08(-1.01%)
Dec 30, 2003	7.855	7.935	7.836	7.935	63,938	+0.08(+1.02%)
Dec 29, 2003	7.695	7.855	7.655	7.855	169,046	+0.16(+2.08%)
Dec 26, 2003	7.775	7.807	7.695	7.695	22,144	-0.07(-0.95%)
Dec 24, 2003	7.767	7.790	7.767	7.769	8,109	-0.01(-0.12%)
Dec 23, 2003	7.706	7.802	7.706	7.778	113,529	+0.03(+0.35%)
Dec 22, 2003	7.748	7.751	7.676	7.751	115,712	+0.03(+0.42%)
Dec 19, 2003	7.623	7.719	7.605	7.719	100,741	+0.10(+1.26%)
Dec 18, 2003	7.568	7.693	7.568	7.623	178,403	+0.06(+0.74%)
Dec 17, 2003	7.647	7.647	7.535	7.567	106,979	-0.10(-1.36%)
Dec 16, 2003	7.679	7.714	7.575	7.671	176,843	-0.02(-0.29%)
Dec 15, 2003	7.863	7.863	7.692	7.693	121,638	-0.17(-2.12%)
Dec 12, 2003	7.810	7.894	7.810	7.860	70,799	+0.01(+0.16%)
Dec 11, 2003	7.852	7.884	7.831	7.847	126,628	-0.07(-0.91%)
Dec 10, 2003	7.967	7.967	7.900	7.919	54,269	-0.07(-0.84%)
Dec 09, 2003	8.016	8.070	7.993	7.987	90,761	-0.07(-0.86%)
Dec 08, 2003	7.975	8.046	7.911	8.056	239,846	+0.07(+0.88%)
Dec 05, 2003	7.916	7.961	7.916	7.985	60,507	+0.01(+0.16%)
Dec 04, 2003	7.839	7.972	7.817	7.972	118,207	+0.12(+1.49%)
Dec 03, 2003	8.089	8.128	7.935	7.855	102,301	-0.20(-2.51%)
Dec 02, 2003	7.855	8.032	7.855	8.057	222,380	+0.23(+2.99%)
Dec 01, 2003	7.839	7.847	7.831	7.823	40,858	+0.02(+0.21%)
Nov 28, 2003	7.839	7.855	7.807	7.807	12,475	-0.02(-0.20%)
Nov 26, 2003	7.801	7.823	7.717	7.823	68,928	+0.06(+0.72%)
Nov 25, 2003	7.775	7.775	7.698	7.767	48,343	-0.00(-0.04%)
Nov 24, 2003	7.711	7.802	7.711	7.770	41,169	+0.08(+1.11%)
Nov 21, 2003	7.679	7.737	7.669	7.685	39,298	+0.01(+0.08%)
Nov 20, 2003	7.697	7.730	7.640	7.679	43,977	-0.05(-0.64%)
Nov 19, 2003	7.791	7.791	7.679	7.729	68,928	-0.07(-0.84%)
Nov 18, 2003	7.903	7.903	7.839	7.794	64,562	-0.12(-1.50%)
Nov 17, 2003	7.846	7.913	7.806	7.913	73,606	-0.02(-0.28%)
Nov 14, 2003	7.935	7.935	7.903	7.935	65,185	+0.01(+0.14%)
Nov 13, 2003	7.868	7.939	7.895	7.924	35,243	+0.06(+0.71%)
Nov 12, 2003	7.849	7.871	7.836	7.868	60,195	+0.08(+1.09%)
Nov 11, 2003	7.809	7.809	7.759	7.783	20,896	-0.01(-0.14%)
Nov 10, 2003	7.897	7.897	7.793	7.794	36,491	-0.08(-1.06%)
Nov 07, 2003	7.924	7.950	7.894	7.878	81,716	-0.02(-0.26%)
Nov 06, 2003	7.919	7.921	7.894	7.899	59,883	+0.00(+0.02%)
Nov 05, 2003	8.003	8.003	7.879	7.897	93,568	-0.11(-1.38%)
Nov 04, 2003	7.887	8.041	7.919	8.008	84,457	+0.12(+1.52%)

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.