Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.130	5.140	5.106	5.132	69,240	-0.01(-0.19%)
Nov 27, 2002	5.002	5.141	4.986	5.141	68,928	+0.16(+3.28%)
Nov 26, 2002	5.053	5.074	4.947	4.978	58,947	-0.08(-1.49%)
Nov 25, 2002	5.117	5.144	5.018	5.053	87,954	-0.06(-1.10%)
Nov 22, 2002	5.154	5.154	5.096	5.109	42,729	-0.03(-0.56%)
Nov 21, 2002	5.149	5.156	5.114	5.138	81,092	-0.01(-0.28%)
Nov 20, 2002	5.114	5.176	5.098	5.152	91,072	+0.04(+0.72%)
Nov 19, 2002	5.098	5.143	5.098	5.116	174,660	+0.00(+0.06%)
Nov 18, 2002	5.106	5.135	5.053	5.112	49,591	-0.00(-0.03%)
Nov 15, 2002	5.098	5.144	5.098	5.114	31,189	+0.00(+0.03%)
Nov 14, 2002	5.072	5.112	5.072	5.112	37,115	+0.05(+0.92%)
Nov 13, 2002	5.013	5.077	5.002	5.066	32,748	+0.06(+1.22%)
Nov 12, 2002	4.952	5.053	4.952	5.005	37,427	+0.05(+1.07%)
Nov 11, 2002	5.002	5.058	4.952	4.952	31,189	-0.05(-1.03%)
Nov 08, 2002	5.018	5.082	4.986	5.003	54,581	-0.00(-0.10%)
Nov 07, 2002	5.146	5.162	5.007	5.008	67,057	-0.14(-2.74%)
Nov 06, 2002	5.212	5.218	5.103	5.149	104,796	-0.06(-1.20%)
Nov 05, 2002	5.258	5.258	5.197	5.212	44,912	-0.05(-0.88%)
Nov 04, 2002	5.258	5.305	5.250	5.258	83,275	+0.01(+0.12%)
Nov 01, 2002	5.122	5.253	5.122	5.252	90,449	+0.12(+2.38%)
Oct 31, 2002	5.202	5.210	5.159	5.130	34,932	-0.08(-1.60%)
Oct 30, 2002	5.130	5.213	5.122	5.213	90,761	+0.08(+1.62%)
Oct 29, 2002	5.149	5.149	5.027	5.130	10,635,576	-0.02(-0.37%)
Oct 28, 2002	5.175	5.181	5.146	5.149	50,526	-0.03(-0.50%)
Oct 25, 2002	5.162	5.202	5.146	5.175	47,719	+0.01(+0.25%)
Oct 24, 2002	5.194	5.281	5.156	5.162	99,805	-0.03(-0.62%)
Oct 23, 2002	5.058	5.199	5.034	5.194	159,377	+0.14(+2.86%)
Oct 22, 2002	5.106	5.106	5.023	5.050	44,912	-0.06(-1.10%)
Oct 21, 2002	5.098	5.106	5.050	5.106	77,973	+0.00(+0.00%)
Oct 18, 2002	5.202	5.202	5.077	5.106	61,131	-0.09(-1.70%)
Oct 17, 2002	4.978	5.194	4.978	5.194	155,323	+0.33(+6.72%)
Oct 16, 2002	4.865	4.889	4.848	4.867	69,864	+0.03(+0.53%)
Oct 15, 2002	4.689	4.889	4.687	4.841	80,780	+0.14(+3.07%)
Oct 14, 2002	4.585	4.697	4.585	4.697	53,021	+0.10(+2.27%)
Oct 11, 2002	4.567	4.612	4.529	4.593	68,928	+0.03(+0.56%)
Oct 10, 2002	4.393	4.567	4.381	4.567	160,313	+0.21(+4.74%)
Oct 09, 2002	4.577	4.577	4.360	4.360	57,700	-0.21(-4.56%)
Oct 08, 2002	4.505	4.569	4.500	4.569	78,909	+0.06(+1.28%)
Oct 07, 2002	4.577	4.580	4.510	4.511	37,739	-0.07(-1.61%)
Oct 04, 2002	4.704	4.704	4.564	4.585	73,606	-0.13(-2.79%)
Oct 03, 2002	4.795	4.811	4.716	4.716	70,487	-0.08(-1.61%)
Oct 02, 2002	4.825	4.851	4.793	4.793	90,137	-0.06(-1.32%)
Oct 01, 2002	4.742	4.857	4.696	4.857	94,191	+0.11(+2.26%)
Sep 30, 2002	4.769	4.769	4.689	4.750	69,240	-0.03(-0.57%)
Sep 27, 2002	4.737	4.808	4.737	4.777	73,606	+0.05(+1.02%)
Sep 26, 2002	4.649	4.729	4.646	4.729	33,684	+0.08(+1.83%)
Sep 25, 2002	4.553	4.647	4.553	4.644	31,189	+0.10(+2.26%)
Sep 24, 2002	4.537	4.578	4.511	4.542	76,102	+0.02(+0.43%)
Sep 23, 2002	4.593	4.593	4.441	4.522	71,423	-0.08(-1.64%)
Sep 20, 2002	4.514	4.604	4.514	4.598	150,956	+0.11(+2.36%)
Sep 19, 2002	4.598	4.598	4.492	4.492	40,858	-0.11(-2.44%)
Sep 18, 2002	4.643	4.643	4.569	4.604	55,517	-0.04(-0.97%)
Sep 17, 2002	4.747	4.755	4.649	4.649	55,828	-0.10(-2.16%)
Sep 16, 2002	4.769	4.774	4.740	4.752	27,134	-0.03(-0.57%)
Sep 13, 2002	4.827	4.841	4.769	4.779	23,703	-0.05(-1.00%)
Sep 12, 2002	4.914	4.914	4.824	4.827	33,372	-0.13(-2.56%)
Sep 11, 2002	4.986	4.986	4.954	4.954	6,237	-0.02(-0.32%)
Sep 10, 2002	5.082	5.082	4.960	4.970	37,739	-0.11(-2.18%)
Sep 09, 2002	5.098	5.103	5.032	5.080	51,774	+0.02(+0.38%)
Sep 06, 2002	4.938	5.075	4.938	5.061	58,636	+0.13(+2.67%)
Sep 05, 2002	4.978	4.978	4.902	4.930	50,214	-0.06(-1.13%)
Sep 04, 2002	4.841	4.986	4.833	4.986	48,343	+0.14(+2.81%)
Sep 03, 2002	4.914	4.914	4.849	4.849	21,208	-0.08(-1.63%)
Aug 30, 2002	5.018	5.034	4.930	4.930	38,362	-0.09(-1.82%)
Aug 29, 2002	4.954	5.039	4.954	5.021	30,253	+0.08(+1.52%)
Aug 28, 2002	4.946	4.965	4.915	4.946	29,941	-0.01(-0.23%)
Aug 27, 2002	4.954	4.981	4.944	4.957	50,838	-0.01(-0.19%)
Aug 26, 2002	4.841	4.968	4.841	4.966	82,651	+0.13(+2.58%)
Aug 23, 2002	4.938	4.938	4.841	4.841	76,725	-0.09(-1.82%)
Aug 22, 2002	4.994	4.998	4.928	4.931	32,748	-0.07(-1.41%)
Aug 21, 2002	5.010	5.053	4.986	5.002	37,115	-0.01(-0.29%)
Aug 20, 2002	5.106	5.106	5.013	5.016	41,793	-0.03(-0.67%)
Aug 16, 2002	5.018	5.064	5.018	5.050	32,748	+0.02(+0.48%)
Aug 15, 2002	4.970	5.026	4.954	5.026	36,491	+0.07(+1.36%)
Aug 14, 2002	4.894	4.970	4.843	4.958	35,243	+0.08(+1.64%)
Aug 13, 2002	4.838	4.934	4.811	4.878	34,932	+0.04(+0.83%)
Aug 12, 2002	4.881	4.881	4.829	4.838	13,099	-0.04(-0.82%)
Aug 07, 2002	4.825	4.878	4.816	4.878	14,035	+0.07(+1.40%)
Aug 06, 2002	4.750	4.816	4.713	4.811	62,378	+0.08(+1.59%)
Aug 05, 2002	4.777	4.797	4.713	4.736	46,160	-0.07(-1.43%)
Aug 02, 2002	4.970	4.986	4.748	4.805	52,710	-0.19(-3.73%)
Aug 01, 2002	4.865	4.990	4.857	4.990	54,581	+0.12(+2.40%)
Jul 31, 2002	4.865	4.942	4.865	4.873	36,491	+0.02(+0.46%)
Jul 30, 2002	4.806	4.901	4.793	4.851	61,443	+0.06(+1.24%)
Jul 29, 2002	4.617	4.705	4.617	4.792	69,240	+0.17(+3.60%)
Jul 26, 2002	4.569	4.625	4.548	4.625	40,234	+0.07(+1.44%)
Jul 25, 2002	4.489	4.561	4.449	4.559	71,735	+0.07(+1.57%)
Jul 24, 2002	4.328	4.497	4.248	4.489	286,318	+0.02(+0.36%)
Jul 23, 2002	4.700	4.700	4.441	4.473	87,018	-0.24(-5.10%)
Jul 22, 2002	4.761	4.772	4.649	4.713	55,517	-0.04(-0.81%)
Jul 19, 2002	4.897	4.897	4.737	4.752	94,191	-0.23(-4.63%)
Jul 17, 2002	4.970	5.005	4.896	4.982	66,121	-0.12(-2.36%)
Jul 12, 2002	5.122	5.122	5.090	5.103	60,819	+0.00(+0.00%)
Jul 11, 2002	5.122	5.122	5.058	5.103	83,275	-0.02(-0.31%)
Jul 10, 2002	5.066	5.120	5.058	5.119	110,098	+0.04(+0.85%)
Jul 09, 2002	5.079	5.079	5.075	5.075	196,804	-0.01(-0.16%)
Jul 08, 2002	5.082	5.083	5.082	5.083	40,858	-0.01(-0.13%)
Jul 05, 2002	5.056	5.090	5.043	5.090	46,472	+0.04(+0.73%)
Jul 04, 2002	5.138	5.138	5.023	5.053	62,066	+0.00(+0.00%)
Jul 03, 2002	5.138	5.138	5.023	5.053	62,066	-0.08(-1.65%)
Jul 02, 2002	5.170	5.186	5.122	5.138	68,304	-0.04(-0.77%)
Jul 01, 2002	5.175	5.218	5.098	5.178	306,903	+0.01(+0.16%)
Jun 28, 2002	4.970	5.170	4.970	5.170	238,910	+0.19(+3.76%)
Jun 27, 2002	4.962	4.986	4.906	4.982	81,404	+0.02(+0.42%)
Jun 26, 2002	4.906	4.970	4.885	4.962	105,420	+0.07(+1.34%)
Jun 25, 2002	4.954	4.966	4.889	4.896	190,567	-0.05(-0.94%)
Jun 21, 2002	4.938	4.942	4.896	4.942	80,468	+0.04(+0.92%)
Jun 20, 2002	4.938	4.954	4.897	4.897	56,764	-0.04(-0.81%)
Jun 19, 2002	4.978	4.978	4.914	4.938	64,562	-0.02(-0.48%)
Jun 18, 2002	4.914	4.962	4.914	4.962	18,089	+0.04(+0.81%)
Jun 17, 2002	4.893	4.922	4.893	4.922	35,243	+0.02(+0.49%)
Jun 14, 2002	4.914	4.926	4.881	4.897	60,507	-0.02(-0.42%)
Jun 12, 2002	4.846	4.918	4.843	4.918	49,902	+0.03(+0.59%)
Jun 11, 2002	4.922	4.949	4.889	4.889	218,325	-0.04(-0.78%)
Jun 10, 2002	4.902	4.944	4.893	4.928	11,540	+0.02(+0.49%)
Jun 07, 2002	4.889	4.904	4.889	4.904	68,304	+0.01(+0.29%)
Jun 06, 2002	4.950	4.950	4.889	4.889	33,684	-0.08(-1.52%)
Jun 05, 2002	4.938	4.968	4.931	4.965	17,154	-0.02(-0.42%)
May 31, 2002	4.957	5.015	4.957	4.986	77,973	+0.00(+0.00%)
May 28, 2002	5.098	5.103	4.963	4.986	67,057	-0.14(-2.81%)
May 27, 2002	5.167	5.167	5.130	5.130	30,565	+0.00(+0.00%)
May 24, 2002	5.167	5.167	5.130	5.130	30,565	-0.03(-0.59%)
May 23, 2002	5.133	5.183	5.130	5.160	52,086	+0.02(+0.41%)
May 22, 2002	5.184	5.184	5.130	5.140	25,887	-0.00(-0.09%)
May 21, 2002	5.162	5.189	5.130	5.144	28,694	-0.04(-0.68%)
May 20, 2002	5.282	5.284	5.170	5.180	48,031	-0.11(-2.15%)
May 17, 2002	5.354	5.354	5.290	5.293	49,279	-0.07(-1.23%)
May 16, 2002	5.378	5.378	5.350	5.359	63,626	-0.02(-0.36%)
May 15, 2002	5.332	5.378	5.332	5.378	35,867	+0.05(+0.90%)
May 14, 2002	5.250	5.350	5.242	5.330	40,546	+0.09(+1.78%)
May 13, 2002	5.130	5.237	5.120	5.237	41,481	+0.14(+2.77%)
May 10, 2002	5.242	5.242	5.096	5.096	76,102	-0.16(-3.02%)
May 09, 2002	5.338	5.340	5.255	5.255	26,510	-0.10(-1.86%)
May 08, 2002	5.322	5.354	5.295	5.354	32,436	+0.04(+0.72%)
May 07, 2002	5.370	5.370	5.303	5.316	31,501	-0.06(-1.04%)
May 06, 2002	5.483	5.483	5.370	5.372	67,369	-0.08(-1.50%)
May 03, 2002	5.423	5.484	5.396	5.454	56,140	+0.01(+0.27%)
May 02, 2002	5.443	5.443	5.338	5.439	60,819	+0.04(+0.65%)
May 01, 2002	5.396	5.419	5.327	5.404	58,324	-0.01(-0.12%)
Apr 30, 2002	5.274	5.410	5.274	5.410	77,349	+0.12(+2.27%)
Apr 29, 2002	5.295	5.309	5.290	5.290	30,877	-0.00(-0.09%)
Apr 26, 2002	5.338	5.338	5.290	5.295	41,793	-0.05(-0.99%)
Apr 25, 2002	5.362	5.370	5.348	5.348	71,735	+0.00(+0.03%)
Apr 24, 2002	5.282	5.362	5.274	5.346	154,387	+0.07(+1.34%)
Apr 23, 2002	5.255	5.290	5.255	5.276	92,008	+0.03(+0.61%)
Apr 22, 2002	5.229	5.282	5.210	5.244	69,552	+0.01(+0.12%)
Apr 19, 2002	5.258	5.260	5.210	5.237	84,835	-0.03(-0.61%)
Apr 18, 2002	5.075	5.290	5.075	5.269	127,876	+0.20(+3.85%)
Apr 17, 2002	5.098	5.106	5.066	5.074	52,710	-0.06(-1.09%)
Apr 16, 2002	5.050	5.130	5.050	5.130	55,517	+0.08(+1.59%)
Apr 15, 2002	5.079	5.122	5.047	5.050	56,140	-0.04(-0.79%)
Apr 12, 2002	4.970	5.090	4.955	5.090	52,710	+0.13(+2.58%)
Apr 11, 2002	4.970	5.010	4.955	4.962	43,353	+0.02(+0.32%)
Apr 10, 2002	4.881	4.962	4.881	4.946	65,809	+0.09(+1.78%)
Apr 09, 2002	4.841	4.923	4.822	4.859	64,562	+0.02(+0.40%)
Apr 08, 2002	4.809	4.849	4.801	4.840	53,333	+0.03(+0.70%)
Apr 05, 2002	4.817	4.851	4.806	4.806	47,719	-0.01(-0.13%)
Apr 04, 2002	4.795	4.814	4.793	4.813	66,745	+0.02(+0.37%)
Apr 03, 2002	4.801	4.808	4.795	4.795	40,546	-0.01(-0.13%)
Apr 02, 2002	4.797	4.825	4.797	4.801	49,902	+0.00(+0.10%)
Apr 01, 2002	4.819	4.827	4.777	4.797	48,967	-0.04(-0.76%)
Mar 29, 2002	4.829	4.833	4.809	4.833	54,581	+0.00(+0.00%)
Mar 28, 2002	4.829	4.833	4.809	4.833	54,581	-0.01(-0.13%)
Mar 27, 2002	4.806	4.849	4.795	4.840	112,593	+0.04(+0.80%)
Mar 26, 2002	4.769	4.801	4.769	4.801	94,191	+0.00(+0.00%)
Mar 25, 2002	4.827	4.827	4.790	4.801	38,674	-0.04(-0.83%)
Mar 22, 2002	4.833	4.859	4.809	4.841	39,610	+0.00(+0.00%)
Mar 21, 2002	4.793	4.841	4.793	4.841	39,298	+0.03(+0.67%)
Mar 20, 2002	4.825	4.825	4.785	4.809	49,591	-0.00(-0.07%)
Mar 19, 2002	4.809	4.853	4.792	4.813	92,632	+0.01(+0.23%)
Mar 18, 2002	4.801	4.809	4.761	4.801	69,864	+0.00(+0.00%)
Mar 15, 2002	4.753	4.809	4.497	4.801	116,336	+0.01(+0.17%)
Mar 14, 2002	4.745	4.822	4.745	4.793	104,172	+0.04(+0.84%)
Mar 13, 2002	4.745	4.760	4.737	4.753	24,327	-0.02(-0.47%)
Mar 12, 2002	4.753	4.793	4.732	4.776	63,938	+0.02(+0.47%)
Mar 11, 2002	4.713	4.768	4.697	4.753	38,051	+0.04(+0.78%)
Mar 08, 2002	4.694	4.753	4.681	4.716	64,562	+0.03(+0.55%)
Mar 07, 2002	4.678	4.691	4.665	4.691	17,154	+0.00(+0.03%)
Mar 06, 2002	4.649	4.689	4.636	4.689	100,741	+0.05(+1.04%)
Mar 05, 2002	4.646	4.647	4.630	4.641	74,854	-0.00(-0.10%)
Mar 04, 2002	4.635	4.649	4.633	4.646	39,610	+0.00(+0.00%)
Mar 01, 2002	4.625	4.646	4.609	4.646	48,343	+0.02(+0.35%)
Feb 28, 2002	4.633	4.638	4.620	4.630	21,832	+0.00(+0.10%)
Feb 27, 2002	4.641	4.641	4.601	4.625	40,546	-0.02(-0.35%)
Feb 26, 2002	4.641	4.643	4.615	4.641	43,041	-0.00(-0.10%)
Feb 25, 2002	4.678	4.678	4.641	4.646	45,224	-0.04(-0.79%)
Feb 22, 2002	4.641	4.700	4.585	4.683	74,230	+0.05(+1.07%)
Feb 21, 2002	4.657	4.675	4.617	4.633	44,912	-0.02(-0.52%)
Feb 20, 2002	4.601	4.665	4.601	4.657	51,150	+0.05(+1.01%)
Feb 19, 2002	4.617	4.625	4.587	4.611	47,095	-0.03(-0.62%)
Feb 18, 2002	4.633	4.649	4.622	4.639	41,169	+0.00(+0.00%)
Feb 15, 2002	4.633	4.649	4.622	4.639	41,169	+0.01(+0.14%)
Feb 14, 2002	4.641	4.647	4.620	4.633	46,784	-0.01(-0.17%)
Feb 13, 2002	4.631	4.641	4.577	4.641	41,481	+0.00(+0.07%)
Feb 12, 2002	4.612	4.647	4.612	4.638	116,960	+0.03(+0.56%)
Feb 11, 2002	4.603	4.617	4.561	4.612	72,671	+0.01(+0.28%)
Feb 08, 2002	4.601	4.611	4.558	4.599	46,160	-0.01(-0.24%)
Feb 07, 2002	4.617	4.619	4.609	4.611	60,819	-0.01(-0.21%)
Feb 06, 2002	4.601	4.628	4.569	4.620	873,302	+0.02(+0.42%)
Feb 05, 2002	4.561	4.611	4.554	4.601	405,461	+0.05(+1.13%)
Feb 04, 2002	4.585	4.601	4.537	4.550	280,704	-0.03(-0.60%)
Feb 01, 2002	4.561	4.609	4.561	4.577	92,320	+0.00(+0.00%)
Jan 31, 2002	4.505	4.577	4.489	4.577	121,014	+0.07(+1.60%)
Jan 30, 2002	4.489	4.511	4.481	4.505	202,730	+0.00(+0.07%)
Jan 29, 2002	4.601	4.601	4.489	4.502	253,881	-0.12(-2.50%)
Jan 28, 2002	4.537	4.631	4.522	4.617	77,661	+0.08(+1.87%)
Jan 25, 2002	4.521	4.545	4.494	4.532	83,275	+0.00(+0.07%)
Jan 24, 2002	4.537	4.537	4.495	4.529	59,883	-0.01(-0.18%)
Jan 23, 2002	4.513	4.545	4.500	4.537	31,813	+0.03(+0.71%)
Jan 22, 2002	4.489	4.522	4.484	4.505	71,423	+0.02(+0.50%)
Jan 21, 2002	4.503	4.522	4.481	4.482	224,251	+0.00(+0.00%)
Jan 18, 2002	4.503	4.522	4.481	4.482	224,251	-0.03(-0.75%)
Jan 17, 2002	4.521	4.532	4.473	4.516	118,831	+0.02(+0.39%)
Jan 16, 2002	4.490	4.537	4.457	4.498	162,808	+0.01(+0.18%)
Jan 15, 2002	4.489	4.490	4.452	4.490	134,738	+0.01(+0.25%)
Jan 14, 2002	4.473	4.482	4.434	4.479	329,359	+0.12(+2.65%)
Jan 11, 2002	4.328	4.393	4.303	4.364	425,111	+0.04(+0.81%)
Jan 10, 2002	4.292	4.328	4.261	4.328	72,359	+0.13(+3.05%)

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.