Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.935	6.183	5.911	6.169	162,627	+0.24(+4.05%)
May 29, 2003	5.899	5.943	5.819	5.928	78,972	+0.01(+0.22%)
May 28, 2003	5.935	5.967	5.911	5.916	46,821	+0.00(+0.03%)
May 27, 2003	5.757	5.956	5.757	5.914	71,793	+0.16(+2.73%)
May 23, 2003	5.735	5.813	5.735	5.757	38,081	+0.02(+0.39%)
May 22, 2003	5.678	5.767	5.678	5.735	65,862	+0.07(+1.22%)
May 21, 2003	5.550	5.678	5.542	5.666	45,885	+0.10(+1.84%)
May 20, 2003	5.587	5.587	5.518	5.563	37,457	-0.06(-1.00%)
May 19, 2003	5.763	5.776	5.619	5.619	64,301	-0.16(-2.72%)
May 16, 2003	5.911	5.930	5.775	5.776	95,204	-0.16(-2.67%)
May 15, 2003	5.980	6.138	5.927	5.935	225,993	-0.04(-0.72%)
May 14, 2003	5.907	6.015	5.866	5.978	206,016	+0.07(+1.19%)
May 13, 2003	5.821	5.920	5.821	5.907	64,614	+0.09(+1.49%)
May 12, 2003	5.710	5.821	5.709	5.821	68,359	+0.11(+1.94%)
May 09, 2003	5.694	5.760	5.662	5.710	69,920	+0.03(+0.45%)
May 08, 2003	5.701	5.702	5.654	5.685	29,653	-0.02(-0.34%)
May 07, 2003	5.767	5.816	5.702	5.704	47,133	-0.05(-0.95%)
May 06, 2003	5.702	5.765	5.632	5.759	56,186	+0.06(+0.98%)
May 05, 2003	5.678	5.718	5.632	5.702	65,550	+0.04(+0.76%)
May 02, 2003	5.574	5.659	5.574	5.659	128,916	+0.08(+1.52%)

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.