Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.760	6.803	6.736	6.760	99,886	-0.07(-0.99%)
Jul 30, 2003	6.784	6.872	6.784	6.827	107,690	+0.05(+0.76%)
Jul 29, 2003	6.732	6.788	6.723	6.776	157,321	+0.05(+0.76%)
Jul 28, 2003	6.648	6.792	6.648	6.724	139,529	+0.08(+1.13%)
Jul 25, 2003	6.551	6.649	6.540	6.649	181,356	+0.10(+1.59%)
Jul 24, 2003	6.394	6.579	6.388	6.545	166,685	+0.16(+2.48%)
Jul 23, 2003	6.390	6.402	6.367	6.386	141,089	+0.02(+0.25%)
Jul 22, 2003	6.343	6.407	6.337	6.370	43,076	+0.05(+0.73%)
Jul 21, 2003	6.287	6.362	6.266	6.324	103,632	+0.02(+0.33%)
Jul 18, 2003	6.495	6.591	6.300	6.303	128,916	-0.15(-2.36%)
Jul 17, 2003	6.503	6.507	6.455	6.455	44,012	-0.09(-1.35%)
Jul 16, 2003	6.519	6.599	6.516	6.543	107,378	+0.02(+0.25%)
Jul 15, 2003	6.607	6.607	6.511	6.527	99,886	-0.00(-0.07%)
Jul 14, 2003	6.526	6.593	6.497	6.532	39,642	+0.05(+0.72%)
Jul 11, 2003	6.391	6.579	6.386	6.486	48,382	+0.08(+1.25%)
Jul 10, 2003	6.396	6.558	6.335	6.406	160,754	+0.01(+0.15%)
Jul 09, 2003	6.367	6.422	6.311	6.396	106,129	+0.01(+0.20%)
Jul 08, 2003	6.194	6.407	6.194	6.383	126,418	+0.21(+3.45%)
Jul 07, 2003	6.146	6.170	6.127	6.170	63,677	+0.06(+1.05%)
Jul 03, 2003	6.111	6.148	6.103	6.106	22,474	-0.01(-0.21%)
Jul 02, 2003	6.063	6.141	6.063	6.119	90,834	+0.07(+1.19%)
Jul 01, 2003	6.087	6.087	5.980	6.047	83,342	-0.04(-0.66%)
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%)

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.