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%)
May 01, 2003	5.550	5.598	5.510	5.574	126,731	+0.02(+0.43%)
Apr 30, 2003	5.544	5.590	5.526	5.550	86,464	+0.01(+0.14%)
Apr 29, 2003	5.590	5.606	5.542	5.542	57,122	-0.06(-1.14%)
Apr 28, 2003	5.587	5.619	5.582	5.606	92,707	+0.03(+0.57%)
Apr 25, 2003	5.680	5.686	5.574	5.574	123,921	-0.01(-0.17%)
Apr 24, 2003	5.598	5.616	5.558	5.584	58,995	-0.02(-0.43%)
Apr 23, 2003	5.558	5.683	5.558	5.608	93,955	+0.05(+0.89%)
Apr 22, 2003	5.446	5.558	5.421	5.558	117,990	+0.11(+2.06%)
Apr 21, 2003	5.382	5.448	5.376	5.446	130,476	+0.05(+0.95%)
Apr 17, 2003	5.350	5.414	5.344	5.395	45,885	+0.07(+1.29%)
Apr 16, 2003	5.350	5.350	5.310	5.326	80,221	-0.03(-0.63%)
Apr 15, 2003	5.302	5.382	5.302	5.360	128,291	+0.07(+1.36%)
Apr 14, 2003	5.198	5.289	5.198	5.288	39,642	+0.08(+1.57%)
Apr 11, 2003	5.246	5.286	5.206	5.206	52,752	+0.00(+0.00%)
Apr 10, 2003	5.166	5.206	5.159	5.206	37,769	+0.06(+1.18%)
Apr 09, 2003	5.180	5.198	5.137	5.145	29,653	-0.04(-0.68%)
Apr 08, 2003	5.145	5.180	5.142	5.180	31,214	+0.04(+0.75%)
Apr 07, 2003	5.214	5.222	5.126	5.142	75,227	-0.03(-0.62%)
Apr 04, 2003	5.126	5.190	5.126	5.174	51,816	+0.04(+0.78%)
Apr 03, 2003	5.126	5.166	5.113	5.134	97,077	-0.01(-0.19%)
Apr 02, 2003	5.081	5.164	5.079	5.143	101,447	+0.08(+1.58%)
Apr 01, 2003	5.030	5.065	4.969	5.063	81,157	+0.03(+0.57%)
Mar 31, 2003	5.102	5.102	5.027	5.035	61,180	-0.08(-1.63%)
Mar 28, 2003	5.025	5.118	5.025	5.118	93,019	+0.09(+1.88%)
Mar 27, 2003	4.966	5.025	4.948	5.023	35,896	+0.03(+0.55%)
Mar 26, 2003	5.094	5.094	4.996	4.996	76,163	-0.11(-2.23%)
Mar 25, 2003	5.102	5.111	5.078	5.110	46,509	+0.01(+0.16%)
Mar 24, 2003	5.110	5.110	5.065	5.102	42,451	-0.04(-0.72%)
Mar 21, 2003	5.134	5.159	5.124	5.139	80,533	-0.00(-0.03%)
Mar 20, 2003	5.126	5.142	5.052	5.140	56,810	+0.00(+0.00%)
Mar 19, 2003	5.134	5.150	5.113	5.140	61,180	+0.00(+0.00%)
Mar 18, 2003	5.156	5.158	5.110	5.140	74,914	-0.02(-0.43%)
Mar 17, 2003	5.110	5.185	5.110	5.163	83,967	+0.04(+0.72%)
Mar 14, 2003	5.086	5.164	5.078	5.126	95,204	+0.02(+0.47%)
Mar 13, 2003	5.100	5.102	5.046	5.102	51,816	+0.00(+0.03%)
Mar 12, 2003	5.142	5.142	5.068	5.100	37,769	-0.10(-1.85%)
Mar 11, 2003	5.236	5.236	5.174	5.196	35,584	-0.05(-0.89%)
Mar 10, 2003	5.238	5.262	5.191	5.243	61,180	-0.01(-0.21%)
Mar 07, 2003	5.254	5.262	5.230	5.254	32,150	-0.01(-0.27%)
Mar 06, 2003	5.278	5.278	5.254	5.268	58,683	-0.02(-0.33%)
Mar 05, 2003	5.260	5.286	5.252	5.286	76,475	+0.03(+0.58%)
Mar 04, 2003	5.248	5.268	5.246	5.256	58,059	+0.00(+0.03%)

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.