Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.103	6.125	6.076	6.087	108,626	-0.04(-0.60%)
Jun 27, 2003	6.007	6.125	6.007	6.124	85,527	+0.13(+2.22%)
Jun 26, 2003	6.015	6.032	5.951	5.991	61,804	+0.01(+0.16%)
Jun 25, 2003	5.949	5.981	5.940	5.981	46,821	+0.03(+0.54%)
Jun 24, 2003	5.941	5.980	5.911	5.949	76,163	+0.01(+0.13%)
Jun 23, 2003	5.959	5.991	5.927	5.941	44,948	-0.03(-0.43%)
Jun 20, 2003	5.967	6.000	5.964	5.967	97,389	+0.00(+0.00%)
Jun 19, 2003	6.080	6.087	5.967	5.967	104,568	-0.11(-1.87%)
Jun 18, 2003	6.071	6.103	6.047	6.080	46,197	-0.01(-0.11%)
Jun 17, 2003	6.071	6.092	6.047	6.087	37,769	+0.00(+0.00%)
Jun 16, 2003	5.927	6.087	5.927	6.087	64,926	+0.14(+2.37%)
Jun 13, 2003	5.943	5.973	5.906	5.946	27,468	-0.02(-0.30%)
Jun 12, 2003	5.983	5.991	5.925	5.964	84,591	-0.07(-1.09%)
Jun 11, 2003	6.007	6.037	5.956	6.029	60,244	+0.02(+0.37%)
Jun 10, 2003	5.960	6.007	5.949	6.007	65,238	+0.04(+0.73%)
Jun 09, 2003	6.055	6.056	5.940	5.964	92,395	-0.11(-1.82%)
Jun 06, 2003	6.143	6.162	6.060	6.074	63,989	-0.09(-1.51%)
Jun 05, 2003	6.103	6.167	6.090	6.167	24,971	+0.05(+0.76%)
Jun 04, 2003	5.967	6.167	5.967	6.121	49,943	+0.14(+2.41%)
Jun 03, 2003	6.056	6.066	5.951	5.976	81,157	-0.10(-1.58%)
Jun 02, 2003	6.209	6.209	6.071	6.072	78,660	-0.10(-1.56%)
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%)

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.