Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.919	7.919	7.854	7.855	91,696	-0.08(-1.01%)
Dec 30, 2003	7.855	7.935	7.836	7.935	63,938	+0.08(+1.02%)
Dec 29, 2003	7.695	7.855	7.655	7.855	169,046	+0.16(+2.08%)
Dec 26, 2003	7.775	7.807	7.695	7.695	22,144	-0.07(-0.95%)
Dec 24, 2003	7.767	7.790	7.767	7.769	8,109	-0.01(-0.12%)
Dec 23, 2003	7.706	7.802	7.706	7.778	113,529	+0.03(+0.35%)
Dec 22, 2003	7.748	7.751	7.676	7.751	115,712	+0.03(+0.42%)
Dec 19, 2003	7.623	7.719	7.605	7.719	100,741	+0.10(+1.26%)
Dec 18, 2003	7.568	7.693	7.568	7.623	178,403	+0.06(+0.74%)
Dec 17, 2003	7.647	7.647	7.535	7.567	106,979	-0.10(-1.36%)
Dec 16, 2003	7.679	7.714	7.575	7.671	176,843	-0.02(-0.29%)
Dec 15, 2003	7.863	7.863	7.692	7.693	121,638	-0.17(-2.12%)
Dec 12, 2003	7.810	7.894	7.810	7.860	70,799	+0.01(+0.16%)
Dec 11, 2003	7.852	7.884	7.831	7.847	126,628	-0.07(-0.91%)
Dec 10, 2003	7.967	7.967	7.900	7.919	54,269	-0.07(-0.84%)
Dec 09, 2003	8.016	8.070	7.993	7.987	90,761	-0.07(-0.86%)
Dec 08, 2003	7.975	8.046	7.911	8.056	239,846	+0.07(+0.88%)
Dec 05, 2003	7.916	7.961	7.916	7.985	60,507	+0.01(+0.16%)
Dec 04, 2003	7.839	7.972	7.817	7.972	118,207	+0.12(+1.49%)
Dec 03, 2003	8.089	8.128	7.935	7.855	102,301	-0.20(-2.51%)
Dec 02, 2003	7.855	8.032	7.855	8.057	222,380	+0.23(+2.99%)

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.