Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	17.54	17.74	17.46	17.70	119,923	+0.01(+0.04%)
Oct 28, 2004	17.73	17.82	17.53	17.70	119,611	-0.16(-0.90%)
Oct 27, 2004	17.19	17.88	17.19	17.86	217,078	+0.67(+3.92%)
Oct 26, 2004	16.64	17.26	16.64	17.19	196,649	+0.63(+3.84%)
Oct 25, 2004	16.22	16.62	16.07	16.55	143,003	+0.46(+2.83%)
Oct 22, 2004	16.48	16.73	16.09	16.10	126,161	-0.41(-2.49%)
Oct 21, 2004	16.42	16.56	16.20	16.51	72,359	+0.13(+0.82%)
Oct 20, 2004	16.45	16.51	16.20	16.37	85,302	-0.13(-0.78%)
Oct 19, 2004	16.65	16.84	16.45	16.50	67,213	-0.12(-0.73%)
Oct 18, 2004	16.61	16.79	16.51	16.62	46,940	+0.01(+0.04%)
Oct 15, 2004	16.29	16.76	16.29	16.61	87,330	+0.33(+2.05%)
Oct 14, 2004	16.49	16.58	16.28	16.28	71,423	-0.28(-1.67%)
Oct 13, 2004	16.74	16.80	16.52	16.56	109,630	-0.24(-1.45%)
Oct 12, 2004	16.74	16.84	16.57	16.80	116,804	+0.14(+0.85%)
Oct 11, 2004	16.48	16.66	16.38	16.66	84,835	+0.31(+1.88%)
Oct 08, 2004	16.58	16.62	16.35	16.35	76,569	-0.22(-1.35%)
Oct 07, 2004	16.74	16.74	16.52	16.58	81,092	-0.26(-1.52%)
Oct 06, 2004	16.56	16.83	16.48	16.83	103,080	+0.23(+1.39%)
Oct 05, 2004	16.57	16.62	16.48	16.60	65,653	+0.03(+0.19%)
Oct 04, 2004	16.51	16.67	16.48	16.57	66,277	+0.10(+0.62%)
Oct 01, 2004	16.19	16.51	16.10	16.47	109,942	+0.35(+2.19%)
Sep 30, 2004	15.99	16.22	15.92	16.11	80,312	+0.18(+1.13%)
Sep 29, 2004	15.84	15.94	15.84	15.93	76,725	+0.06(+0.40%)
Sep 28, 2004	15.62	15.91	15.52	15.87	140,196	+0.31(+2.02%)
Sep 27, 2004	15.71	15.71	15.52	15.56	55,984	-0.17(-1.10%)
Sep 24, 2004	15.58	15.86	15.58	15.73	80,312	+0.08(+0.53%)
Sep 23, 2004	15.67	15.82	15.63	15.65	66,433	-0.03(-0.16%)
Sep 22, 2004	16.04	16.04	15.62	15.67	116,024	-0.39(-2.44%)
Sep 21, 2004	16.16	16.24	16.06	16.06	119,767	-0.04(-0.24%)
Sep 20, 2004	16.22	16.28	16.10	16.10	95,907	-0.10(-0.59%)
Sep 17, 2004	16.33	16.45	16.16	16.20	179,650	-0.10(-0.59%)
Sep 16, 2004	16.18	16.44	16.18	16.29	131,619	+0.12(+0.71%)
Sep 15, 2004	16.31	16.41	16.10	16.18	90,293	-0.13(-0.83%)
Sep 14, 2004	16.22	16.34	16.15	16.31	93,256	+0.03(+0.20%)
Sep 13, 2004	16.47	16.48	16.26	16.28	121,950	-0.31(-1.86%)
Sep 10, 2004	16.35	16.60	16.29	16.59	136,141	+0.17(+1.06%)
Sep 09, 2004	16.06	16.48	16.06	16.42	151,736	+0.26(+1.59%)
Sep 08, 2004	16.26	16.47	16.10	16.16	121,950	-0.17(-1.02%)
Sep 07, 2004	15.99	16.40	15.93	16.33	205,693	+0.37(+2.29%)
Sep 03, 2004	16.15	16.15	15.89	15.96	190,878	-0.19(-1.15%)
Sep 02, 2004	16.14	16.29	16.07	16.15	213,335	-0.14(-0.87%)
Sep 01, 2004	16.38	16.67	16.16	16.29	498,094	-0.10(-0.59%)
Aug 31, 2004	16.26	16.38	16.11	16.38	3,454,379	+0.13(+0.79%)
Aug 30, 2004	16.19	16.56	16.10	16.26	463,474	-0.10(-0.59%)
Aug 27, 2004	15.88	16.36	15.88	16.35	910,105	+1.26(+8.33%)
Aug 26, 2004	15.01	15.16	14.97	15.09	126,472	+0.03(+0.17%)
Aug 25, 2004	15.08	15.08	15.00	15.07	116,024	+0.00(+0.00%)
Aug 24, 2004	15.08	15.28	14.97	15.07	93,256	-0.01(-0.09%)
Aug 23, 2004	15.41	15.41	15.08	15.08	64,873	-0.39(-2.53%)
Aug 20, 2004	15.09	15.52	15.07	15.47	123,353	+0.44(+2.94%)
Aug 19, 2004	15.33	15.36	15.02	15.03	85,458	-0.29(-1.92%)
Aug 18, 2004	14.95	15.36	14.81	15.33	113,217	+0.31(+2.05%)
Aug 17, 2004	14.98	15.06	14.91	15.02	62,534	+0.03(+0.21%)
Aug 16, 2004	14.77	15.06	14.65	14.99	122,730	+0.27(+1.83%)
Aug 13, 2004	14.72	14.83	14.52	14.72	103,548	+0.09(+0.61%)
Aug 12, 2004	14.59	14.74	14.36	14.63	118,987	-0.03(-0.17%)
Aug 11, 2004	14.59	14.75	14.31	14.65	120,079	-0.03(-0.22%)
Aug 10, 2004	14.43	14.75	14.42	14.68	106,043	+0.31(+2.19%)
Aug 09, 2004	14.28	14.49	14.27	14.37	62,690	+0.10(+0.67%)
Aug 06, 2004	14.48	14.59	14.27	14.27	140,352	-0.20(-1.37%)
Aug 05, 2004	14.52	14.60	14.33	14.47	111,034	-0.04(-0.27%)
Aug 04, 2004	14.48	14.72	14.27	14.51	145,810	+0.03(+0.22%)
Aug 03, 2004	14.47	14.58	14.33	14.48	85,614	+0.03(+0.22%)

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.