Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.