Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.77	17.86	17.68	17.75	104,412	-0.03(-0.14%)
Nov 29, 2004	17.83	18.00	17.63	17.77	175,893	-0.02(-0.11%)
Nov 26, 2004	17.87	17.91	17.79	17.79	30,746	-0.01(-0.07%)
Nov 24, 2004	17.77	17.93	17.74	17.81	88,181	+0.01(+0.07%)
Nov 23, 2004	17.91	17.93	17.68	17.79	158,882	-0.08(-0.47%)
Nov 22, 2004	17.65	17.93	17.63	17.88	145,459	+0.32(+1.83%)
Nov 19, 2004	17.81	17.88	17.56	17.56	91,302	-0.29(-1.62%)
Nov 18, 2004	17.68	17.92	17.63	17.84	95,048	+0.10(+0.58%)
Nov 17, 2004	17.84	18.13	17.74	17.74	137,344	-0.04(-0.22%)
Nov 16, 2004	18.11	18.20	17.78	17.78	65,550	-0.26(-1.42%)
Nov 15, 2004	18.07	18.10	17.90	18.04	67,891	+0.05(+0.29%)
Nov 12, 2004	17.94	18.10	17.91	17.99	96,296	-0.05(-0.28%)
Nov 11, 2004	17.81	18.12	17.81	18.04	111,748	+0.20(+1.11%)
Nov 10, 2004	17.70	18.36	17.66	17.84	92,238	+0.07(+0.40%)
Nov 09, 2004	17.65	17.93	17.65	17.77	72,417	+0.11(+0.62%)
Nov 08, 2004	17.74	17.88	17.65	17.66	49,006	-0.04(-0.25%)
Nov 05, 2004	17.77	17.88	17.61	17.70	76,163	-0.08(-0.43%)
Nov 04, 2004	17.56	17.86	17.49	17.78	133,598	+0.19(+1.09%)
Nov 03, 2004	17.40	17.68	17.40	17.59	130,788	+0.29(+1.67%)
Nov 02, 2004	17.40	17.75	17.24	17.30	131,881	+0.01(+0.04%)
Nov 01, 2004	17.65	17.65	17.29	17.29	170,587	-0.40(-2.25%)
Oct 29, 2004	17.52	17.73	17.45	17.69	120,019	+0.01(+0.04%)
Oct 28, 2004	17.72	17.81	17.52	17.68	119,707	-0.16(-0.90%)
Oct 27, 2004	17.17	17.86	17.17	17.84	217,253	+0.67(+3.92%)
Oct 26, 2004	16.63	17.25	16.63	17.17	196,807	+0.63(+3.84%)
Oct 25, 2004	16.21	16.61	16.06	16.54	143,118	+0.45(+2.83%)
Oct 22, 2004	16.47	16.72	16.08	16.08	126,262	-0.41(-2.49%)
Oct 21, 2004	16.40	16.54	16.19	16.49	72,417	+0.13(+0.82%)
Oct 20, 2004	16.43	16.50	16.19	16.36	85,371	-0.13(-0.78%)
Oct 19, 2004	16.64	16.83	16.44	16.49	67,267	-0.12(-0.73%)
Oct 18, 2004	16.60	16.78	16.50	16.61	46,977	+0.01(+0.04%)
Oct 15, 2004	16.27	16.75	16.27	16.60	87,400	+0.33(+2.05%)
Oct 14, 2004	16.48	16.57	16.27	16.27	71,481	-0.28(-1.67%)
Oct 13, 2004	16.72	16.79	16.51	16.54	109,719	-0.24(-1.45%)
Oct 12, 2004	16.73	16.83	16.56	16.79	116,898	+0.14(+0.85%)
Oct 11, 2004	16.47	16.65	16.36	16.65	84,903	+0.31(+1.88%)
Oct 08, 2004	16.56	16.61	16.34	16.34	76,631	-0.22(-1.35%)
Oct 07, 2004	16.72	16.72	16.51	16.56	81,157	-0.26(-1.52%)
Oct 06, 2004	16.54	16.82	16.47	16.82	103,164	+0.23(+1.39%)
Oct 05, 2004	16.56	16.61	16.47	16.59	65,706	+0.03(+0.19%)
Oct 04, 2004	16.50	16.66	16.47	16.56	66,330	+0.10(+0.62%)
Oct 01, 2004	16.18	16.49	16.08	16.45	110,031	+0.35(+2.19%)
Sep 30, 2004	15.98	16.20	15.91	16.10	80,377	+0.18(+1.13%)
Sep 29, 2004	15.83	15.93	15.83	15.92	76,787	+0.06(+0.40%)
Sep 28, 2004	15.61	15.90	15.51	15.86	140,309	+0.31(+2.02%)
Sep 27, 2004	15.70	15.70	15.51	15.54	56,030	-0.17(-1.10%)
Sep 24, 2004	15.57	15.85	15.56	15.72	80,377	+0.08(+0.53%)
Sep 23, 2004	15.66	15.81	15.62	15.63	66,486	-0.03(-0.16%)
Sep 22, 2004	16.02	16.02	15.61	15.66	116,118	-0.39(-2.43%)
Sep 21, 2004	16.15	16.23	16.04	16.05	119,863	-0.04(-0.24%)
Sep 20, 2004	16.21	16.27	16.09	16.09	95,984	-0.10(-0.59%)
Sep 17, 2004	16.31	16.43	16.15	16.18	179,795	-0.10(-0.59%)
Sep 16, 2004	16.17	16.42	16.17	16.28	131,725	+0.12(+0.71%)
Sep 15, 2004	16.30	16.40	16.09	16.17	90,366	-0.13(-0.83%)
Sep 14, 2004	16.20	16.33	16.14	16.30	93,331	+0.03(+0.20%)
Sep 13, 2004	16.46	16.47	16.24	16.27	122,048	-0.31(-1.86%)
Sep 10, 2004	16.34	16.58	16.28	16.58	136,251	+0.17(+1.05%)
Sep 09, 2004	16.05	16.47	16.05	16.40	151,858	+0.26(+1.59%)
Sep 08, 2004	16.24	16.46	16.08	16.15	122,048	-0.17(-1.02%)
Sep 07, 2004	15.97	16.38	15.92	16.31	205,859	+0.37(+2.29%)
Sep 03, 2004	16.13	16.13	15.88	15.95	191,033	-0.19(-1.15%)
Sep 02, 2004	16.13	16.27	16.06	16.13	213,507	-0.14(-0.87%)

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.