Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	28.84	29.13	28.51	28.95	284,595	+0.56(+1.98%)
Oct 30, 2014	28.05	28.52	27.92	28.39	180,207	+0.17(+0.59%)
Oct 29, 2014	27.99	28.34	27.56	28.22	163,780	+0.20(+0.73%)
Oct 28, 2014	27.11	28.03	27.11	28.02	190,899	+0.90(+3.33%)
Oct 27, 2014	26.70	27.14	26.82	27.11	182,107	+0.30(+1.10%)
Oct 24, 2014	26.70	26.91	26.66	26.82	188,138	+0.09(+0.34%)
Oct 23, 2014	26.84	27.14	26.67	26.73	230,213	+0.24(+0.89%)
Oct 22, 2014	26.74	26.98	26.45	26.49	182,368	-0.17(-0.63%)
Oct 21, 2014	25.94	26.70	25.89	26.66	180,466	+0.72(+2.78%)
Oct 20, 2014	25.81	26.16	25.63	25.94	189,472	+0.07(+0.26%)
Oct 17, 2014	26.64	26.76	25.80	25.87	258,339	-0.54(-2.04%)
Oct 16, 2014	25.43	26.53	25.43	26.41	175,759	+0.62(+2.41%)
Oct 15, 2014	25.91	26.18	25.06	25.79	380,475	-0.53(-2.02%)
Oct 14, 2014	25.98	26.50	25.86	26.32	251,526	+0.54(+2.09%)
Oct 13, 2014	25.57	26.09	25.56	25.78	193,238	+0.27(+1.07%)
Oct 10, 2014	25.23	25.82	25.20	25.50	262,488	+0.14(+0.57%)
Oct 09, 2014	25.75	25.75	25.35	25.36	297,815	-0.49(-1.88%)
Oct 08, 2014	24.94	25.85	24.92	25.85	360,238	+0.93(+3.72%)
Oct 07, 2014	25.15	25.28	24.92	24.92	166,409	-0.36(-1.44%)
Oct 06, 2014	25.50	25.54	25.21	25.28	104,599	-0.19(-0.74%)
Oct 03, 2014	25.74	25.80	25.45	25.47	136,848	+0.04(+0.15%)
Oct 02, 2014	25.24	25.58	25.20	25.44	164,386	+0.18(+0.72%)
Oct 01, 2014	25.46	25.60	25.12	25.25	500,635	-0.24(-0.92%)
Sep 30, 2014	25.72	25.79	25.48	25.49	242,122	-0.21(-0.83%)
Sep 29, 2014	25.66	25.82	25.57	25.70	107,934	-0.17(-0.65%)
Sep 26, 2014	25.77	25.98	25.65	25.87	124,550	+0.11(+0.44%)
Sep 25, 2014	26.06	26.06	25.61	25.75	195,461	-0.30(-1.16%)
Sep 24, 2014	25.88	26.22	25.82	26.06	143,446	+0.17(+0.67%)
Sep 23, 2014	26.29	26.40	25.88	25.88	174,938	-0.42(-1.59%)
Sep 22, 2014	26.49	26.61	26.25	26.30	131,404	-0.27(-1.00%)
Sep 19, 2014	26.92	27.23	26.57	26.57	304,636	-0.31(-1.16%)
Sep 18, 2014	26.55	27.15	26.55	26.88	123,621	+0.36(+1.34%)
Sep 17, 2014	26.59	26.79	26.28	26.52	98,356	-0.02(-0.06%)
Sep 16, 2014	26.70	26.79	26.42	26.54	123,259	-0.24(-0.91%)
Sep 15, 2014	27.08	27.17	26.72	26.78	130,564	-0.36(-1.34%)
Sep 12, 2014	27.15	27.32	26.86	27.14	122,613	+0.00(+0.00%)
Sep 11, 2014	26.89	27.17	26.82	27.14	90,104	+0.19(+0.70%)
Sep 10, 2014	26.65	27.04	26.65	26.95	93,991	+0.30(+1.13%)
Sep 09, 2014	26.74	26.84	26.42	26.65	163,409	-0.17(-0.65%)
Sep 08, 2014	26.69	26.86	26.53	26.83	97,683	+0.17(+0.62%)
Sep 05, 2014	26.49	26.74	26.34	26.66	84,222	+0.03(+0.11%)
Sep 04, 2014	26.71	27.02	26.57	26.63	87,891	-0.08(-0.31%)
Sep 03, 2014	27.07	27.07	26.67	26.71	104,137	-0.17(-0.62%)
Sep 02, 2014	26.74	26.95	26.51	26.88	97,798	+0.29(+1.08%)
Aug 29, 2014	26.48	26.59	26.59	26.59	100,068	+0.13(+0.48%)
Aug 28, 2014	26.80	26.80	26.40	26.46	98,204	-0.37(-1.37%)
Aug 27, 2014	27.09	27.09	26.78	26.83	85,507	-0.17(-0.64%)
Aug 26, 2014	26.80	27.08	26.73	27.01	141,031	+0.20(+0.73%)
Aug 25, 2014	26.92	27.06	26.70	26.81	80,754	-0.04(-0.14%)
Aug 22, 2014	26.77	27.00	26.68	26.85	108,939	+0.11(+0.39%)
Aug 21, 2014	26.44	26.87	26.08	26.74	107,040	+0.29(+1.08%)
Aug 20, 2014	26.64	26.64	26.29	26.46	96,209	-0.24(-0.90%)
Aug 19, 2014	26.71	26.89	26.60	26.70	99,973	+0.03(+0.11%)
Aug 18, 2014	26.52	26.77	26.49	26.67	162,617	+0.42(+1.61%)
Aug 15, 2014	26.77	26.81	26.04	26.25	217,884	-0.29(-1.08%)
Aug 14, 2014	26.68	26.87	26.49	26.53	210,636	-0.10(-0.37%)
Aug 13, 2014	26.44	26.80	26.44	26.63	170,911	+0.25(+0.94%)
Aug 12, 2014	26.28	26.56	26.24	26.38	200,958	+0.00(+0.00%)
Aug 11, 2014	26.53	26.58	26.32	26.38	320,019	-0.05(-0.17%)
Aug 08, 2014	25.91	26.46	25.91	26.43	211,486	+0.52(+2.00%)
Aug 07, 2014	26.21	26.28	25.68	25.91	214,513	-0.32(-1.23%)
Aug 06, 2014	26.04	26.47	26.04	26.23	192,619	+0.04(+0.14%)
Aug 05, 2014	26.05	26.38	25.97	26.19	112,709	+0.01(+0.03%)
Aug 04, 2014	26.38	26.57	25.97	26.19	460,576	-0.05(-0.20%)

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.