Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	5.548	5.595	5.531	5.555	86,394	+0.01(+0.14%)
Apr 29, 2003	5.595	5.611	5.547	5.547	57,076	-0.06(-1.14%)
Apr 28, 2003	5.592	5.624	5.587	5.611	92,632	+0.03(+0.57%)
Apr 25, 2003	5.685	5.691	5.579	5.579	123,821	-0.01(-0.17%)
Apr 24, 2003	5.603	5.620	5.563	5.588	58,947	-0.02(-0.43%)
Apr 23, 2003	5.563	5.688	5.563	5.612	93,880	+0.05(+0.89%)
Apr 22, 2003	5.451	5.563	5.425	5.563	117,895	+0.11(+2.06%)
Apr 21, 2003	5.386	5.452	5.380	5.451	130,371	+0.05(+0.95%)
Apr 17, 2003	5.354	5.419	5.348	5.399	45,848	+0.07(+1.29%)
Apr 16, 2003	5.354	5.354	5.314	5.330	80,156	-0.03(-0.63%)
Apr 15, 2003	5.306	5.386	5.306	5.364	128,188	+0.07(+1.36%)
Apr 14, 2003	5.202	5.293	5.202	5.292	39,610	+0.08(+1.57%)
Apr 11, 2003	5.250	5.290	5.210	5.210	52,710	+0.00(+0.00%)
Apr 10, 2003	5.170	5.210	5.164	5.210	37,739	+0.06(+1.18%)
Apr 09, 2003	5.184	5.202	5.141	5.149	29,629	-0.04(-0.68%)
Apr 08, 2003	5.149	5.184	5.146	5.184	31,189	+0.04(+0.75%)
Apr 07, 2003	5.218	5.226	5.130	5.146	75,166	-0.03(-0.62%)
Apr 04, 2003	5.130	5.194	5.130	5.178	51,774	+0.04(+0.78%)
Apr 03, 2003	5.130	5.170	5.117	5.138	96,998	-0.01(-0.19%)
Apr 02, 2003	5.085	5.168	5.083	5.148	101,365	+0.08(+1.58%)
Apr 01, 2003	5.034	5.069	4.973	5.067	81,092	+0.03(+0.57%)
Mar 31, 2003	5.106	5.106	5.031	5.039	61,131	-0.08(-1.63%)
Mar 28, 2003	5.029	5.122	5.029	5.122	92,944	+0.09(+1.88%)
Mar 27, 2003	4.970	5.029	4.952	5.027	35,867	+0.03(+0.54%)
Mar 26, 2003	5.098	5.098	5.000	5.000	76,102	-0.11(-2.23%)
Mar 25, 2003	5.106	5.116	5.082	5.114	46,472	+0.01(+0.16%)
Mar 24, 2003	5.114	5.114	5.069	5.106	42,417	-0.04(-0.72%)
Mar 21, 2003	5.138	5.164	5.128	5.143	80,468	-0.00(-0.03%)
Mar 20, 2003	5.130	5.146	5.056	5.144	56,764	+0.00(+0.00%)
Mar 19, 2003	5.138	5.154	5.117	5.144	61,131	+0.00(+0.00%)
Mar 18, 2003	5.160	5.162	5.114	5.144	74,854	-0.02(-0.43%)
Mar 17, 2003	5.114	5.189	5.114	5.167	83,899	+0.04(+0.72%)
Mar 14, 2003	5.090	5.168	5.082	5.130	95,127	+0.02(+0.47%)
Mar 13, 2003	5.104	5.106	5.050	5.106	51,774	+0.00(+0.03%)
Mar 12, 2003	5.146	5.146	5.072	5.104	37,739	-0.10(-1.85%)
Mar 11, 2003	5.241	5.241	5.178	5.200	35,555	-0.05(-0.89%)
Mar 10, 2003	5.242	5.266	5.196	5.247	61,131	-0.01(-0.21%)
Mar 07, 2003	5.258	5.266	5.234	5.258	32,125	-0.01(-0.27%)
Mar 06, 2003	5.282	5.282	5.258	5.273	58,636	-0.02(-0.33%)
Mar 05, 2003	5.265	5.290	5.257	5.290	76,413	+0.03(+0.58%)
Mar 04, 2003	5.252	5.273	5.250	5.260	58,012	+0.00(+0.03%)
Mar 03, 2003	5.250	5.271	5.242	5.258	55,517	+0.02(+0.34%)
Feb 28, 2003	5.258	5.274	5.239	5.241	36,491	-0.02(-0.37%)
Feb 27, 2003	5.244	5.269	5.226	5.260	88,889	+0.00(+0.03%)
Feb 26, 2003	5.242	5.258	5.194	5.258	68,928	+0.02(+0.46%)
Feb 25, 2003	5.242	5.242	5.213	5.234	58,012	-0.00(-0.09%)
Feb 24, 2003	5.250	5.250	5.194	5.239	94,503	-0.01(-0.27%)
Feb 21, 2003	5.258	5.258	5.218	5.253	56,140	-0.00(-0.09%)
Feb 20, 2003	5.212	5.258	5.212	5.258	44,912	+0.06(+1.11%)
Feb 19, 2003	5.130	5.205	5.130	5.200	30,565	+0.07(+1.31%)
Feb 18, 2003	5.114	5.133	5.085	5.133	32,436	+0.00(+0.09%)
Feb 14, 2003	5.106	5.128	5.096	5.128	28,382	+0.01(+0.22%)
Feb 13, 2003	5.003	5.117	5.000	5.117	77,973	+0.11(+2.24%)
Feb 12, 2003	4.994	5.066	4.982	5.005	37,739	+0.02(+0.39%)
Feb 11, 2003	5.002	5.013	4.949	4.986	92,008	-0.03(-0.51%)
Feb 10, 2003	4.986	5.011	4.962	5.011	65,185	+0.02(+0.32%)
Feb 07, 2003	5.026	5.026	4.978	4.995	72,671	-0.05(-0.92%)
Feb 06, 2003	5.098	5.122	5.042	5.042	87,954	-0.07(-1.44%)
Feb 05, 2003	5.186	5.188	5.116	5.116	34,932	-0.09(-1.66%)
Feb 04, 2003	5.154	5.212	5.132	5.202	49,591	+0.04(+0.84%)

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.