Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.254	5.270	5.235	5.236	36,521	-0.02(-0.37%)
Feb 27, 2003	5.240	5.265	5.222	5.256	88,961	+0.00(+0.03%)
Feb 26, 2003	5.238	5.254	5.190	5.254	68,984	+0.02(+0.46%)
Feb 25, 2003	5.238	5.238	5.209	5.230	58,059	-0.00(-0.09%)
Feb 24, 2003	5.246	5.246	5.190	5.235	94,580	-0.01(-0.27%)
Feb 21, 2003	5.254	5.254	5.214	5.249	56,186	-0.00(-0.09%)
Feb 20, 2003	5.208	5.254	5.208	5.254	44,948	+0.06(+1.11%)
Feb 19, 2003	5.126	5.201	5.126	5.196	30,590	+0.07(+1.31%)
Feb 18, 2003	5.110	5.129	5.081	5.129	32,463	+0.00(+0.09%)
Feb 14, 2003	5.102	5.124	5.092	5.124	28,405	+0.01(+0.22%)
Feb 13, 2003	4.999	5.113	4.996	5.113	78,036	+0.11(+2.24%)
Feb 12, 2003	4.990	5.062	4.978	5.001	37,769	+0.02(+0.39%)
Feb 11, 2003	4.998	5.009	4.945	4.982	92,082	-0.03(-0.51%)
Feb 10, 2003	4.982	5.007	4.958	5.007	65,238	+0.02(+0.32%)
Feb 07, 2003	5.022	5.022	4.974	4.991	72,729	-0.05(-0.92%)
Feb 06, 2003	5.094	5.118	5.038	5.038	88,025	-0.07(-1.44%)
Feb 05, 2003	5.182	5.183	5.111	5.111	34,960	-0.09(-1.66%)
Feb 04, 2003	5.150	5.208	5.127	5.198	49,631	+0.04(+0.84%)
Feb 03, 2003	5.217	5.236	5.142	5.155	36,833	-0.06(-1.20%)
Jan 31, 2003	5.204	5.222	5.187	5.217	39,330	+0.01(+0.25%)
Jan 30, 2003	5.217	5.246	5.166	5.204	78,036	+0.00(+0.06%)
Jan 29, 2003	5.214	5.219	5.163	5.201	80,533	-0.05(-0.98%)
Jan 28, 2003	5.228	5.254	5.183	5.252	43,700	+0.04(+0.77%)
Jan 27, 2003	5.129	5.214	5.118	5.212	72,729	+0.08(+1.53%)
Jan 24, 2003	5.286	5.286	5.094	5.134	87,712	-0.18(-3.32%)
Jan 23, 2003	5.296	5.318	5.273	5.310	26,532	+0.01(+0.27%)
Jan 22, 2003	5.342	5.342	5.286	5.296	40,578	-0.06(-1.05%)
Jan 21, 2003	5.478	5.478	5.352	5.352	58,059	-0.12(-2.17%)
Jan 17, 2003	5.414	5.472	5.414	5.470	28,717	+0.03(+0.56%)
Jan 16, 2003	5.446	5.483	5.409	5.440	68,047	-0.00(-0.09%)
Jan 15, 2003	5.456	5.456	5.393	5.445	72,417	+0.03(+0.53%)
Jan 14, 2003	5.369	5.438	5.369	5.416	63,989	+0.05(+0.87%)
Jan 13, 2003	5.310	5.385	5.292	5.369	56,498	+0.08(+1.42%)
Jan 10, 2003	5.278	5.344	5.228	5.294	77,724	+0.03(+0.64%)
Jan 09, 2003	5.174	5.281	5.174	5.260	44,324	+0.05(+0.95%)
Jan 08, 2003	5.270	5.270	5.206	5.211	47,446	-0.05(-1.03%)
Jan 07, 2003	5.246	5.284	5.206	5.265	61,804	+0.03(+0.52%)
Jan 06, 2003	5.118	5.262	5.118	5.238	57,434	+0.13(+2.51%)
Jan 03, 2003	5.110	5.135	5.092	5.110	86,152	-0.01(-0.13%)
Jan 02, 2003	5.006	5.126	4.961	5.116	71,169	+0.09(+1.88%)
Dec 31, 2002	5.118	5.145	5.022	5.022	161,691	-0.10(-1.94%)
Dec 30, 2002	5.047	5.163	5.014	5.121	91,458	+0.08(+1.49%)
Dec 27, 2002	5.047	5.073	5.039	5.046	38,706	-0.01(-0.16%)
Dec 26, 2002	5.107	5.121	5.030	5.054	41,515	-0.06(-1.13%)
Dec 24, 2002	5.166	5.188	5.111	5.111	51,191	-0.04(-0.87%)
Dec 23, 2002	5.142	5.163	5.118	5.156	44,636	+0.01(+0.12%)
Dec 20, 2002	5.094	5.159	5.094	5.150	58,059	+0.07(+1.29%)
Dec 19, 2002	5.094	5.142	5.073	5.084	46,821	-0.00(-0.09%)
Dec 18, 2002	5.094	5.097	5.014	5.089	57,122	-0.04(-0.69%)
Dec 17, 2002	5.110	5.134	5.057	5.124	61,492	+0.03(+0.60%)
Dec 16, 2002	5.059	5.094	5.046	5.094	45,885	+0.04(+0.70%)
Dec 13, 2002	5.121	5.121	5.059	5.059	29,341	-0.04(-0.72%)
Dec 12, 2002	5.070	5.105	5.054	5.095	31,838	-0.01(-0.22%)
Dec 11, 2002	5.084	5.121	5.084	5.107	32,150	+0.02(+0.41%)
Dec 10, 2002	5.052	5.086	5.051	5.086	39,018	+0.05(+0.92%)
Dec 09, 2002	5.062	5.078	5.038	5.039	42,763	-0.05(-0.98%)
Dec 06, 2002	5.054	5.126	5.054	5.089	39,954	+0.04(+0.70%)
Dec 05, 2002	5.094	5.094	5.054	5.054	18,104	-0.05(-0.97%)
Dec 04, 2002	5.132	5.151	5.102	5.103	50,567	-0.02(-0.47%)
Dec 03, 2002	5.134	5.188	5.127	5.127	32,463	-0.02(-0.44%)

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.