Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.97	14.21	13.72	14.19	113,529	+0.32(+2.31%)
Apr 28, 2005	14.09	14.10	13.83	13.87	81,560	-0.22(-1.59%)
Apr 27, 2005	14.04	14.23	13.83	14.09	126,161	+0.01(+0.05%)
Apr 26, 2005	14.52	14.53	14.05	14.09	182,925	-0.47(-3.22%)
Apr 25, 2005	14.68	14.73	14.48	14.56	237,195	+0.01(+0.09%)
Apr 22, 2005	14.68	14.72	14.34	14.54	243,433	-0.13(-0.87%)
Apr 21, 2005	13.86	14.71	13.86	14.67	318,755	+0.94(+6.82%)
Apr 20, 2005	14.27	14.27	13.74	13.74	100,429	-0.54(-3.77%)
Apr 19, 2005	14.18	14.28	14.15	14.27	95,127	+0.10(+0.72%)
Apr 18, 2005	14.08	14.36	14.07	14.17	179,962	+0.13(+0.96%)
Apr 15, 2005	14.47	14.47	14.04	14.04	168,578	-0.42(-2.93%)
Apr 14, 2005	14.79	14.86	14.34	14.46	153,451	-0.31(-2.13%)
Apr 13, 2005	15.07	15.09	14.58	14.77	145,342	-0.29(-1.96%)
Apr 12, 2005	14.75	15.08	14.55	15.07	161,560	+0.39(+2.66%)
Apr 11, 2005	14.84	14.88	14.61	14.68	142,067	-0.06(-0.43%)
Apr 08, 2005	15.04	15.04	14.67	14.74	89,357	-0.24(-1.58%)
Apr 07, 2005	14.94	15.02	14.85	14.98	53,645	+0.10(+0.69%)
Apr 06, 2005	14.80	14.99	14.80	14.88	102,768	+0.19(+1.31%)
Apr 05, 2005	14.73	14.84	14.68	14.68	87,486	-0.06(-0.43%)
Apr 04, 2005	14.72	14.79	14.54	14.75	93,412	+0.13(+0.88%)
Apr 01, 2005	14.75	14.92	14.61	14.62	139,260	-0.07(-0.48%)
Mar 31, 2005	14.72	14.80	14.63	14.69	118,831	-0.06(-0.39%)
Mar 30, 2005	14.52	14.75	14.52	14.75	75,010	+0.30(+2.09%)
Mar 29, 2005	14.43	14.69	14.40	14.45	137,857	-0.07(-0.49%)
Mar 28, 2005	14.54	14.61	14.49	14.52	58,636	+0.04(+0.27%)
Mar 24, 2005	14.42	14.66	14.40	14.48	54,113	+0.11(+0.76%)
Mar 23, 2005	14.65	14.65	14.37	14.37	77,973	-0.32(-2.18%)
Mar 22, 2005	14.84	14.95	14.68	14.69	76,725	-0.18(-1.21%)
Mar 21, 2005	14.96	14.96	14.76	14.87	100,585	-0.07(-0.47%)
Mar 18, 2005	14.97	15.02	14.75	14.94	224,875	+0.04(+0.30%)
Mar 17, 2005	14.85	14.97	14.75	14.90	68,772	+0.04(+0.26%)
Mar 16, 2005	14.86	14.91	14.75	14.86	69,396	+0.03(+0.17%)
Mar 15, 2005	15.04	15.20	14.79	14.83	96,687	-0.14(-0.94%)
Mar 14, 2005	14.76	14.97	14.76	14.97	48,967	+0.22(+1.52%)
Mar 11, 2005	14.85	14.85	14.67	14.75	85,146	-0.13(-0.86%)
Mar 10, 2005	15.02	15.13	14.86	14.88	113,061	-0.17(-1.15%)
Mar 09, 2005	15.45	15.45	15.04	15.05	126,161	-0.41(-2.65%)
Mar 08, 2005	15.77	15.79	15.36	15.46	136,453	-0.29(-1.83%)
Mar 07, 2005	15.52	15.93	15.48	15.75	150,644	+0.19(+1.24%)
Mar 04, 2005	15.16	15.63	15.13	15.56	126,005	+0.38(+2.54%)
Mar 03, 2005	15.26	15.39	15.06	15.17	137,077	-0.02(-0.13%)
Mar 02, 2005	15.47	15.50	15.10	15.19	104,640	-0.19(-1.25%)
Mar 01, 2005	15.01	15.42	15.00	15.38	120,546	+0.34(+2.26%)
Feb 28, 2005	15.36	15.43	14.91	15.04	113,061	-0.34(-2.21%)
Feb 25, 2005	15.13	15.38	14.99	15.38	53,177	+0.22(+1.44%)
Feb 24, 2005	15.04	15.20	14.84	15.17	98,090	+0.21(+1.37%)
Feb 23, 2005	15.17	15.30	14.95	14.96	172,321	-0.13(-0.89%)
Feb 22, 2005	15.11	15.24	15.01	15.09	140,352	-0.08(-0.51%)
Feb 18, 2005	15.24	15.24	15.08	15.17	84,679	-0.04(-0.30%)
Feb 17, 2005	15.35	15.41	15.13	15.22	135,361	-0.17(-1.13%)
Feb 16, 2005	15.47	15.51	15.33	15.39	115,556	-0.11(-0.70%)
Feb 15, 2005	15.56	15.67	15.42	15.50	152,204	+0.10(+0.67%)
Feb 14, 2005	15.53	15.54	15.33	15.40	116,336	-0.13(-0.87%)
Feb 11, 2005	15.22	15.83	15.07	15.53	144,250	+0.31(+2.02%)
Feb 10, 2005	15.29	15.29	15.01	15.22	139,884	+0.01(+0.04%)
Feb 09, 2005	15.39	15.46	15.19	15.22	193,218	-0.19(-1.25%)
Feb 08, 2005	15.24	15.45	15.23	15.41	149,864	+0.17(+1.09%)
Feb 07, 2005	15.23	15.37	15.23	15.24	212,399	+0.06(+0.38%)
Feb 04, 2005	15.04	15.24	15.04	15.18	77,661	+0.03(+0.21%)
Feb 03, 2005	15.23	15.23	15.08	15.15	187,915	-0.14(-0.92%)
Feb 02, 2005	15.26	15.42	15.14	15.29	204,914	+0.02(+0.13%)

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.