Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	5.198	5.206	5.155	5.126	34,960	-0.08(-1.60%)
Oct 30, 2002	5.126	5.209	5.118	5.209	90,834	+0.08(+1.63%)
Oct 29, 2002	5.145	5.145	5.023	5.126	10,644,161	-0.02(-0.37%)
Oct 28, 2002	5.171	5.177	5.142	5.145	50,567	-0.03(-0.50%)
Oct 25, 2002	5.158	5.198	5.142	5.171	47,758	+0.01(+0.25%)
Oct 24, 2002	5.190	5.276	5.151	5.158	99,886	-0.03(-0.62%)
Oct 23, 2002	5.054	5.195	5.030	5.190	159,506	+0.14(+2.86%)
Oct 22, 2002	5.102	5.102	5.018	5.046	44,948	-0.06(-1.10%)
Oct 21, 2002	5.094	5.102	5.046	5.102	78,036	+0.00(+0.00%)
Oct 18, 2002	5.198	5.198	5.073	5.102	61,180	-0.09(-1.70%)
Oct 17, 2002	4.974	5.190	4.974	5.190	155,448	+0.33(+6.72%)
Oct 16, 2002	4.862	4.886	4.844	4.863	69,920	+0.03(+0.53%)
Oct 15, 2002	4.685	4.886	4.684	4.837	80,845	+0.14(+3.07%)
Oct 14, 2002	4.581	4.693	4.581	4.693	53,064	+0.10(+2.27%)
Oct 11, 2002	4.564	4.608	4.525	4.589	68,984	+0.03(+0.56%)
Oct 10, 2002	4.389	4.564	4.378	4.564	160,442	+0.21(+4.74%)
Oct 09, 2002	4.573	4.573	4.357	4.357	57,746	-0.21(-4.56%)
Oct 08, 2002	4.501	4.565	4.496	4.565	78,972	+0.06(+1.28%)
Oct 07, 2002	4.573	4.576	4.506	4.508	37,769	-0.07(-1.61%)
Oct 04, 2002	4.700	4.700	4.560	4.581	73,666	-0.13(-2.79%)
Oct 03, 2002	4.791	4.807	4.713	4.713	70,544	-0.08(-1.61%)
Oct 02, 2002	4.821	4.847	4.789	4.789	90,210	-0.06(-1.32%)
Oct 01, 2002	4.738	4.854	4.692	4.854	94,267	+0.11(+2.26%)
Sep 30, 2002	4.765	4.765	4.685	4.746	69,296	-0.03(-0.57%)
Sep 27, 2002	4.733	4.804	4.733	4.773	73,666	+0.05(+1.02%)
Sep 26, 2002	4.645	4.725	4.642	4.725	33,711	+0.08(+1.83%)
Sep 25, 2002	4.549	4.644	4.549	4.640	31,214	+0.10(+2.26%)
Sep 24, 2002	4.533	4.575	4.508	4.538	76,163	+0.02(+0.43%)
Sep 23, 2002	4.589	4.589	4.437	4.519	71,481	-0.08(-1.64%)
Sep 20, 2002	4.511	4.600	4.511	4.594	151,078	+0.11(+2.36%)
Sep 19, 2002	4.594	4.594	4.488	4.488	40,891	-0.11(-2.44%)
Sep 18, 2002	4.639	4.639	4.565	4.600	55,561	-0.04(-0.97%)
Sep 17, 2002	4.743	4.751	4.645	4.645	55,874	-0.10(-2.16%)
Sep 16, 2002	4.765	4.770	4.737	4.748	27,156	-0.03(-0.57%)
Sep 13, 2002	4.823	4.837	4.765	4.775	23,723	-0.05(-1.00%)
Sep 12, 2002	4.910	4.910	4.820	4.823	33,399	-0.13(-2.56%)
Sep 11, 2002	4.982	4.982	4.950	4.950	6,242	-0.02(-0.32%)
Sep 10, 2002	5.078	5.078	4.956	4.966	37,769	-0.11(-2.18%)
Sep 09, 2002	5.094	5.099	5.028	5.076	51,816	+0.02(+0.38%)
Sep 06, 2002	4.934	5.071	4.934	5.057	58,683	+0.13(+2.67%)
Sep 05, 2002	4.974	4.974	4.898	4.926	50,255	-0.06(-1.13%)
Sep 04, 2002	4.837	4.982	4.829	4.982	48,382	+0.14(+2.81%)
Sep 03, 2002	4.910	4.910	4.846	4.846	21,225	-0.08(-1.63%)
Aug 30, 2002	5.014	5.030	4.926	4.926	38,393	-0.09(-1.82%)
Aug 29, 2002	4.950	5.035	4.950	5.017	30,278	+0.08(+1.52%)
Aug 28, 2002	4.942	4.961	4.911	4.942	29,965	-0.01(-0.23%)
Aug 27, 2002	4.950	4.977	4.940	4.953	50,879	-0.01(-0.19%)
Aug 26, 2002	4.837	4.964	4.837	4.962	82,718	+0.12(+2.58%)
Aug 23, 2002	4.934	4.934	4.837	4.837	76,787	-0.09(-1.82%)
Aug 22, 2002	4.990	4.994	4.924	4.927	32,775	-0.07(-1.41%)
Aug 21, 2002	5.006	5.049	4.982	4.998	37,145	-0.01(-0.29%)
Aug 20, 2002	5.102	5.102	5.009	5.012	41,827	-0.03(-0.67%)
Aug 16, 2002	5.014	5.060	5.014	5.046	32,775	+0.02(+0.48%)
Aug 15, 2002	4.966	5.022	4.950	5.022	36,521	+0.07(+1.36%)
Aug 14, 2002	4.890	4.966	4.839	4.954	35,272	+0.08(+1.64%)
Aug 13, 2002	4.834	4.930	4.807	4.874	34,960	+0.04(+0.83%)
Aug 12, 2002	4.878	4.878	4.825	4.834	13,110	-0.04(-0.82%)
Aug 07, 2002	4.821	4.874	4.812	4.874	14,046	+0.07(+1.40%)
Aug 06, 2002	4.746	4.812	4.709	4.807	62,429	+0.08(+1.59%)
Aug 05, 2002	4.773	4.793	4.709	4.732	46,197	-0.07(-1.43%)
Aug 02, 2002	4.966	4.982	4.745	4.801	52,752	-0.19(-3.73%)

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.