Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.10	14.45	14.10	14.42	141,714	+0.24(+1.72%)
Jul 29, 2004	14.06	14.23	14.03	14.18	110,499	+0.19(+1.33%)
Jul 28, 2004	13.96	14.13	13.67	13.99	133,442	+0.09(+0.65%)
Jul 27, 2004	13.78	13.97	13.62	13.90	70,857	+0.24(+1.73%)
Jul 26, 2004	13.58	13.75	13.47	13.67	84,591	+0.03(+0.19%)
Jul 23, 2004	13.78	13.83	13.60	13.64	97,077	-0.15(-1.11%)
Jul 22, 2004	13.62	13.86	13.37	13.79	115,493	+0.11(+0.80%)
Jul 21, 2004	14.37	14.37	13.69	13.69	189,472	-0.52(-3.65%)
Jul 20, 2004	14.10	14.28	14.04	14.20	134,690	+0.11(+0.77%)
Jul 19, 2004	14.16	14.24	13.87	14.10	106,285	-0.11(-0.77%)
Jul 16, 2004	14.24	14.24	14.10	14.20	139,997	-0.04(-0.27%)
Jul 15, 2004	14.44	14.49	14.20	14.24	118,459	-0.15(-1.02%)
Jul 14, 2004	14.54	14.69	14.35	14.39	160,754	-0.13(-0.88%)
Jul 13, 2004	14.58	14.60	14.44	14.52	67,891	+0.10(+0.71%)
Jul 12, 2004	14.45	14.58	14.28	14.42	58,371	-0.02(-0.13%)
Jul 09, 2004	14.48	14.48	14.19	14.44	81,782	+0.10(+0.72%)
Jul 08, 2004	14.24	14.45	14.15	14.33	114,713	-0.12(-0.80%)
Jul 07, 2004	14.51	14.59	14.30	14.45	81,938	+0.10(+0.67%)
Jul 06, 2004	14.20	14.44	14.13	14.35	75,227	+0.16(+1.13%)
Jul 02, 2004	14.16	14.36	14.04	14.19	115,805	-0.07(-0.49%)
Jul 01, 2004	14.61	14.70	14.26	14.26	168,870	-0.34(-2.33%)
Jun 30, 2004	14.58	14.70	14.40	14.60	154,980	+0.06(+0.40%)
Jun 29, 2004	14.14	14.58	14.10	14.54	526,589	+0.40(+2.85%)
Jun 28, 2004	13.99	14.22	13.88	14.14	80,845	+0.08(+0.55%)
Jun 25, 2004	13.88	14.06	13.56	14.06	259,861	+0.24(+1.76%)
Jun 24, 2004	14.10	14.16	13.82	13.82	110,031	-0.28(-1.95%)
Jun 23, 2004	13.81	14.10	13.62	14.10	80,221	+0.31(+2.23%)
Jun 22, 2004	13.78	13.85	13.62	13.79	97,233	-0.06(-0.42%)
Jun 21, 2004	13.65	13.87	13.52	13.85	103,008	+0.13(+0.98%)
Jun 18, 2004	13.84	13.93	13.71	13.71	137,968	-0.13(-0.93%)
Jun 17, 2004	13.84	13.84	13.71	13.84	72,885	+0.01(+0.09%)
Jun 16, 2004	13.93	13.93	13.56	13.83	172,616	-0.01(-0.09%)
Jun 15, 2004	13.62	13.96	13.62	13.84	130,320	+0.22(+1.60%)
Jun 14, 2004	13.97	14.08	13.53	13.62	130,320	-0.50(-3.54%)
Jun 10, 2004	14.10	14.32	14.08	14.12	171,523	+0.05(+0.36%)
Jun 09, 2004	14.32	14.36	14.03	14.07	140,465	-0.25(-1.74%)
Jun 08, 2004	14.42	14.42	14.31	14.32	85,059	-0.10(-0.71%)
Jun 07, 2004	14.31	14.54	14.26	14.42	178,235	+0.15(+1.03%)
Jun 04, 2004	14.19	14.32	14.16	14.28	101,291	+0.24(+1.74%)
Jun 03, 2004	14.16	14.19	14.03	14.03	52,596	-0.17(-1.22%)
Jun 02, 2004	14.32	14.32	14.11	14.20	100,510	-0.09(-0.63%)
Jun 01, 2004	14.10	14.29	14.10	14.29	103,164	+0.19(+1.32%)
May 28, 2004	13.99	14.27	13.99	14.11	85,371	+0.12(+0.87%)
May 27, 2004	13.84	14.06	13.83	13.99	88,025	+0.15(+1.11%)
May 26, 2004	13.93	13.99	13.81	13.83	134,534	-0.10(-0.69%)
May 25, 2004	13.83	14.02	13.74	13.93	160,130	+0.13(+0.98%)
May 24, 2004	13.65	13.91	13.64	13.79	123,297	+0.17(+1.22%)
May 21, 2004	13.35	13.65	13.27	13.63	122,673	+0.21(+1.58%)
May 20, 2004	13.17	13.52	13.07	13.42	137,812	+0.19(+1.40%)
May 19, 2004	13.36	13.68	13.23	13.23	296,382	-0.04(-0.29%)
May 18, 2004	12.88	13.36	12.88	13.27	167,309	+0.36(+2.78%)
May 17, 2004	12.78	13.17	12.65	12.91	162,939	+0.09(+0.70%)
May 14, 2004	12.85	13.06	12.56	12.82	116,742	-0.09(-0.69%)
May 13, 2004	12.69	13.05	12.68	12.91	171,367	+0.23(+1.82%)
May 12, 2004	12.61	12.76	12.40	12.68	165,437	+0.07(+0.56%)
May 11, 2004	12.33	12.64	12.33	12.61	156,072	+0.28(+2.23%)
May 10, 2004	12.19	12.39	12.08	12.33	134,534	-0.01(-0.10%)
May 07, 2004	12.94	13.03	12.35	12.35	77,256	-0.63(-4.84%)
May 06, 2004	12.83	13.06	12.72	12.97	124,858	+0.05(+0.40%)
May 05, 2004	13.03	13.08	12.84	12.92	108,002	-0.10(-0.79%)
May 04, 2004	12.95	13.13	12.85	13.03	93,799	+0.08(+0.64%)

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.