Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.940	6.188	5.915	6.174	162,496	+0.24(+4.05%)
May 29, 2003	5.904	5.948	5.824	5.933	78,909	+0.01(+0.22%)
May 28, 2003	5.940	5.972	5.915	5.920	46,784	+0.00(+0.03%)
May 27, 2003	5.762	5.960	5.762	5.919	71,735	+0.16(+2.73%)
May 23, 2003	5.739	5.818	5.739	5.762	38,051	+0.02(+0.39%)
May 22, 2003	5.683	5.771	5.683	5.739	65,809	+0.07(+1.22%)
May 21, 2003	5.555	5.683	5.547	5.670	45,848	+0.10(+1.84%)
May 20, 2003	5.592	5.592	5.523	5.568	37,427	-0.06(-1.00%)
May 19, 2003	5.768	5.781	5.624	5.624	64,250	-0.16(-2.72%)
May 16, 2003	5.915	5.935	5.779	5.781	95,127	-0.16(-2.67%)
May 15, 2003	5.984	6.143	5.932	5.940	225,811	-0.04(-0.72%)
May 14, 2003	5.912	6.020	5.871	5.983	205,849	+0.07(+1.19%)
May 13, 2003	5.826	5.925	5.826	5.912	64,562	+0.09(+1.49%)
May 12, 2003	5.715	5.826	5.713	5.826	68,304	+0.11(+1.94%)
May 09, 2003	5.699	5.765	5.667	5.715	69,864	+0.03(+0.45%)
May 08, 2003	5.705	5.707	5.659	5.689	29,629	-0.02(-0.34%)
May 07, 2003	5.771	5.821	5.707	5.709	47,095	-0.05(-0.95%)
May 06, 2003	5.707	5.770	5.637	5.763	56,140	+0.06(+0.98%)
May 05, 2003	5.683	5.723	5.637	5.707	65,497	+0.04(+0.76%)
May 02, 2003	5.579	5.664	5.579	5.664	128,812	+0.08(+1.52%)
May 01, 2003	5.555	5.603	5.515	5.579	126,628	+0.02(+0.43%)
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%)

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.