Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.88	15.16	14.82	15.15	125,225	+0.29(+1.94%)
Aug 30, 2005	14.88	14.92	14.70	14.86	55,828	-0.06(-0.39%)
Aug 29, 2005	14.68	14.92	14.56	14.92	65,029	+0.22(+1.48%)
Aug 26, 2005	14.95	14.95	14.63	14.70	128,032	-0.24(-1.63%)
Aug 25, 2005	15.01	15.06	14.89	14.95	119,455	-0.03(-0.17%)
Aug 24, 2005	15.09	15.23	14.93	14.97	139,884	-0.09(-0.60%)
Aug 23, 2005	15.26	15.26	15.04	15.06	165,771	-0.20(-1.30%)
Aug 22, 2005	15.18	15.29	15.07	15.26	102,145	+0.14(+0.93%)
Aug 19, 2005	14.93	15.15	14.91	15.12	79,065	+0.13(+0.90%)
Aug 18, 2005	15.04	15.13	14.88	14.99	156,102	-0.11(-0.72%)
Aug 17, 2005	15.01	15.26	14.82	15.09	152,671	+0.03(+0.17%)
Aug 16, 2005	15.20	15.20	15.06	15.07	155,479	-0.20(-1.30%)
Aug 15, 2005	15.17	15.39	14.89	15.27	189,475	+0.07(+0.46%)
Aug 12, 2005	15.26	15.38	15.02	15.20	175,284	-0.12(-0.75%)
Aug 11, 2005	14.97	15.32	14.92	15.31	164,212	+0.31(+2.05%)
Aug 10, 2005	15.18	15.29	14.85	15.01	122,106	-0.06(-0.38%)
Aug 09, 2005	15.04	15.19	14.91	15.06	146,122	+0.09(+0.60%)
Aug 08, 2005	14.99	15.13	14.86	14.97	87,174	-0.01(-0.04%)
Aug 05, 2005	15.02	15.13	14.85	14.98	145,030	-0.01(-0.04%)
Aug 04, 2005	15.17	15.25	14.93	14.99	252,010	-0.25(-1.64%)
Aug 03, 2005	15.49	15.49	15.23	15.24	110,410	-0.31(-2.02%)
Aug 02, 2005	15.54	15.64	15.46	15.55	132,710	+0.08(+0.54%)

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.