Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.33	14.49	14.21	14.49	121,014	+0.17(+1.21%)
Sep 29, 2005	14.12	14.33	13.87	14.32	112,905	+0.17(+1.18%)
Sep 28, 2005	14.36	14.40	14.04	14.15	222,848	-0.17(-1.16%)
Sep 27, 2005	14.36	14.50	14.01	14.32	145,030	-0.21(-1.46%)
Sep 26, 2005	14.68	14.76	14.36	14.53	88,109	-0.05(-0.35%)
Sep 23, 2005	14.58	14.62	14.27	14.58	46,628	+0.12(+0.84%)
Sep 22, 2005	14.27	14.56	14.04	14.46	140,040	+0.19(+1.35%)
Sep 21, 2005	14.38	14.40	14.18	14.27	116,960	-0.16(-1.11%)
Sep 20, 2005	14.76	14.76	14.34	14.43	147,993	-0.16(-1.10%)
Sep 19, 2005	14.97	14.97	14.49	14.59	211,308	-0.42(-2.78%)
Sep 16, 2005	14.89	15.04	14.84	15.01	298,170	+0.21(+1.43%)
Sep 15, 2005	14.84	14.86	14.67	14.79	70,332	-0.04(-0.30%)
Sep 14, 2005	14.88	14.94	14.77	14.84	128,344	+0.01(+0.04%)
Sep 13, 2005	15.09	15.09	14.77	14.83	100,585	-0.40(-2.65%)
Sep 12, 2005	15.17	15.31	15.12	15.24	99,650	+0.02(+0.13%)
Sep 09, 2005	15.08	15.24	15.04	15.22	102,613	+0.18(+1.19%)
Sep 08, 2005	15.13	15.15	14.94	15.04	125,225	-0.18(-1.18%)
Sep 07, 2005	15.11	15.22	15.02	15.22	70,020	+0.04(+0.30%)
Sep 06, 2005	15.04	15.26	15.04	15.17	128,656	+0.21(+1.37%)
Sep 02, 2005	14.97	15.01	14.91	14.97	79,376	-0.08(-0.51%)

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.