Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.79	17.88	17.70	17.76	104,328	-0.03(-0.14%)
Nov 29, 2004	17.85	18.01	17.65	17.79	175,752	-0.02(-0.11%)
Nov 26, 2004	17.88	17.92	17.81	17.81	30,721	-0.01(-0.07%)
Nov 24, 2004	17.78	17.94	17.75	17.82	88,109	+0.01(+0.07%)
Nov 23, 2004	17.92	17.95	17.69	17.81	158,753	-0.08(-0.47%)
Nov 22, 2004	17.67	17.94	17.64	17.89	145,342	+0.32(+1.82%)
Nov 19, 2004	17.83	17.89	17.57	17.57	91,228	-0.29(-1.62%)
Nov 18, 2004	17.69	17.94	17.64	17.86	94,971	+0.10(+0.58%)
Nov 17, 2004	17.86	18.15	17.75	17.76	137,233	-0.04(-0.22%)
Nov 16, 2004	18.13	18.22	17.79	17.79	65,497	-0.26(-1.42%)
Nov 15, 2004	18.08	18.12	17.92	18.05	67,836	+0.05(+0.29%)
Nov 12, 2004	17.95	18.12	17.92	18.00	96,219	-0.05(-0.28%)
Nov 11, 2004	17.82	18.13	17.82	18.05	111,657	+0.20(+1.11%)
Nov 10, 2004	17.72	18.38	17.67	17.85	92,164	+0.07(+0.40%)
Nov 09, 2004	17.67	17.94	17.67	17.78	72,359	+0.11(+0.62%)
Nov 08, 2004	17.75	17.89	17.67	17.67	48,967	-0.04(-0.25%)
Nov 05, 2004	17.79	17.89	17.62	17.72	76,102	-0.08(-0.43%)
Nov 04, 2004	17.57	17.87	17.50	17.79	133,490	+0.19(+1.09%)
Nov 03, 2004	17.41	17.70	17.41	17.60	130,683	+0.29(+1.67%)
Nov 02, 2004	17.41	17.76	17.25	17.31	131,775	+0.01(+0.04%)
Nov 01, 2004	17.67	17.67	17.31	17.31	170,449	-0.40(-2.25%)
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%)

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.