Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	5.209	5.226	5.191	5.221	39,298	+0.01(+0.25%)
Jan 30, 2003	5.221	5.250	5.170	5.209	77,973	+0.00(+0.06%)
Jan 29, 2003	5.218	5.223	5.167	5.205	80,468	-0.05(-0.98%)
Jan 28, 2003	5.233	5.258	5.188	5.257	43,665	+0.04(+0.77%)
Jan 27, 2003	5.133	5.218	5.122	5.217	72,671	+0.08(+1.53%)
Jan 24, 2003	5.290	5.290	5.098	5.138	87,642	-0.18(-3.32%)
Jan 23, 2003	5.300	5.322	5.277	5.314	26,510	+0.01(+0.27%)
Jan 22, 2003	5.346	5.346	5.290	5.300	40,546	-0.06(-1.05%)
Jan 21, 2003	5.483	5.483	5.356	5.356	58,012	-0.12(-2.17%)
Jan 17, 2003	5.419	5.476	5.419	5.475	28,694	+0.03(+0.56%)
Jan 16, 2003	5.451	5.487	5.414	5.444	67,992	-0.00(-0.09%)
Jan 15, 2003	5.460	5.460	5.398	5.449	72,359	+0.03(+0.53%)
Jan 14, 2003	5.374	5.443	5.374	5.420	63,938	+0.05(+0.87%)
Jan 13, 2003	5.314	5.390	5.297	5.374	56,452	+0.08(+1.42%)
Jan 10, 2003	5.282	5.348	5.233	5.298	77,661	+0.03(+0.64%)
Jan 09, 2003	5.178	5.285	5.178	5.265	44,288	+0.05(+0.95%)
Jan 08, 2003	5.274	5.274	5.210	5.215	47,407	-0.05(-1.03%)
Jan 07, 2003	5.250	5.289	5.210	5.269	61,754	+0.03(+0.52%)
Jan 06, 2003	5.122	5.266	5.122	5.242	57,388	+0.13(+2.51%)
Jan 03, 2003	5.114	5.140	5.096	5.114	86,082	-0.01(-0.13%)
Jan 02, 2003	5.010	5.130	4.965	5.120	71,111	+0.09(+1.88%)
Dec 31, 2002	5.122	5.149	5.026	5.026	161,560	-0.10(-1.94%)
Dec 30, 2002	5.051	5.167	5.018	5.125	91,384	+0.08(+1.49%)
Dec 27, 2002	5.051	5.077	5.043	5.050	38,674	-0.01(-0.16%)
Dec 26, 2002	5.111	5.125	5.034	5.058	41,481	-0.06(-1.13%)
Dec 24, 2002	5.170	5.192	5.116	5.116	51,150	-0.04(-0.87%)
Dec 23, 2002	5.146	5.167	5.122	5.160	44,600	+0.01(+0.12%)
Dec 20, 2002	5.098	5.164	5.098	5.154	58,012	+0.07(+1.29%)
Dec 19, 2002	5.098	5.146	5.077	5.088	46,784	-0.00(-0.09%)
Dec 18, 2002	5.098	5.101	5.018	5.093	57,076	-0.04(-0.69%)
Dec 17, 2002	5.114	5.138	5.061	5.128	61,443	+0.03(+0.60%)
Dec 16, 2002	5.063	5.098	5.050	5.098	45,848	+0.04(+0.70%)
Dec 13, 2002	5.125	5.125	5.063	5.063	29,318	-0.04(-0.72%)
Dec 12, 2002	5.074	5.109	5.058	5.099	31,813	-0.01(-0.22%)
Dec 11, 2002	5.088	5.125	5.088	5.111	32,125	+0.02(+0.41%)
Dec 10, 2002	5.056	5.090	5.055	5.090	38,986	+0.05(+0.92%)
Dec 09, 2002	5.066	5.082	5.042	5.043	42,729	-0.05(-0.98%)
Dec 06, 2002	5.058	5.130	5.058	5.093	39,922	+0.04(+0.70%)
Dec 05, 2002	5.098	5.098	5.058	5.058	18,089	-0.05(-0.97%)
Dec 04, 2002	5.136	5.156	5.106	5.108	50,526	-0.02(-0.47%)
Dec 03, 2002	5.138	5.192	5.132	5.132	32,436	-0.02(-0.44%)
Dec 02, 2002	5.132	5.170	5.132	5.154	75,166	+0.02(+0.44%)
Nov 29, 2002	5.130	5.140	5.106	5.132	69,240	-0.01(-0.19%)
Nov 27, 2002	5.002	5.141	4.986	5.141	68,928	+0.16(+3.28%)
Nov 26, 2002	5.053	5.074	4.947	4.978	58,947	-0.08(-1.49%)
Nov 25, 2002	5.117	5.144	5.018	5.053	87,954	-0.06(-1.10%)
Nov 22, 2002	5.154	5.154	5.096	5.109	42,729	-0.03(-0.56%)
Nov 21, 2002	5.149	5.156	5.114	5.138	81,092	-0.01(-0.28%)
Nov 20, 2002	5.114	5.176	5.098	5.152	91,072	+0.04(+0.72%)
Nov 19, 2002	5.098	5.143	5.098	5.116	174,660	+0.00(+0.06%)
Nov 18, 2002	5.106	5.135	5.053	5.112	49,591	-0.00(-0.03%)
Nov 15, 2002	5.098	5.144	5.098	5.114	31,189	+0.00(+0.03%)
Nov 14, 2002	5.072	5.112	5.072	5.112	37,115	+0.05(+0.92%)
Nov 13, 2002	5.013	5.077	5.002	5.066	32,748	+0.06(+1.22%)
Nov 12, 2002	4.952	5.053	4.952	5.005	37,427	+0.05(+1.07%)
Nov 11, 2002	5.002	5.058	4.952	4.952	31,189	-0.05(-1.03%)
Nov 08, 2002	5.018	5.082	4.986	5.003	54,581	-0.00(-0.10%)
Nov 07, 2002	5.146	5.162	5.007	5.008	67,057	-0.14(-2.74%)
Nov 06, 2002	5.212	5.218	5.103	5.149	104,796	-0.06(-1.20%)
Nov 05, 2002	5.258	5.258	5.197	5.212	44,912	-0.05(-0.88%)
Nov 04, 2002	5.258	5.305	5.250	5.258	83,275	+0.01(+0.12%)

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.