Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.759	7.775	7.727	7.727	12,604	-0.02(-0.20%)
Nov 26, 2003	7.721	7.743	7.638	7.743	69,642	+0.06(+0.72%)
Nov 25, 2003	7.695	7.695	7.619	7.687	48,844	-0.00(-0.04%)
Nov 24, 2003	7.632	7.722	7.632	7.691	41,596	+0.08(+1.11%)
Nov 21, 2003	7.600	7.657	7.591	7.607	39,705	+0.01(+0.08%)
Nov 20, 2003	7.618	7.651	7.562	7.600	44,432	-0.05(-0.64%)
Nov 19, 2003	7.711	7.711	7.600	7.649	69,642	-0.07(-0.84%)
Nov 18, 2003	7.822	7.822	7.759	7.714	65,230	-0.12(-1.50%)
Nov 17, 2003	7.765	7.832	7.726	7.832	74,369	-0.02(-0.28%)
Nov 14, 2003	7.854	7.854	7.822	7.854	65,860	+0.01(+0.14%)
Nov 13, 2003	7.787	7.857	7.814	7.843	35,608	+0.06(+0.71%)
Nov 12, 2003	7.768	7.791	7.756	7.787	60,818	+0.08(+1.09%)
Nov 11, 2003	7.729	7.729	7.680	7.703	21,113	-0.01(-0.14%)
Nov 10, 2003	7.816	7.816	7.713	7.714	36,869	-0.08(-1.06%)
Nov 07, 2003	7.843	7.868	7.813	7.797	82,562	-0.02(-0.26%)
Nov 06, 2003	7.838	7.840	7.813	7.818	60,503	+0.00(+0.02%)
Nov 05, 2003	7.921	7.921	7.799	7.816	94,536	-0.11(-1.38%)
Nov 04, 2003	7.806	7.959	7.838	7.925	85,332	+0.12(+1.52%)
Nov 03, 2003	7.743	7.806	7.689	7.806	61,764	+0.07(+0.92%)
Oct 31, 2003	7.738	7.824	7.735	7.735	69,327	-0.05(-0.63%)
Oct 30, 2003	7.775	7.784	7.775	7.784	40,650	+0.07(+0.88%)
Oct 29, 2003	7.632	7.714	7.632	7.716	51,680	+0.07(+0.98%)
Oct 28, 2003	7.618	7.656	7.614	7.641	58,297	+0.03(+0.35%)
Oct 27, 2003	7.475	7.662	7.475	7.614	118,486	+0.14(+1.89%)
Oct 24, 2003	7.465	7.505	7.434	7.473	68,381	+0.00(+0.04%)
Oct 23, 2003	7.473	7.495	7.407	7.470	49,789	-0.02(-0.25%)
Oct 22, 2003	7.473	7.568	7.435	7.489	166,385	+0.02(+0.21%)
Oct 21, 2003	7.394	7.494	7.394	7.473	68,381	+0.07(+0.96%)
Oct 20, 2003	7.399	7.422	7.389	7.402	33,087	-0.02(-0.26%)
Oct 17, 2003	7.473	7.476	7.381	7.421	51,365	-0.02(-0.23%)
Oct 16, 2003	7.443	7.462	7.430	7.438	34,978	-0.04(-0.51%)
Oct 15, 2003	7.497	7.521	7.451	7.476	42,541	-0.02(-0.28%)
Oct 14, 2003	7.442	7.497	7.383	7.497	67,751	+0.06(+0.75%)
Oct 13, 2003	7.354	7.442	7.343	7.442	55,776	+0.12(+1.60%)
Oct 10, 2003	7.300	7.323	7.237	7.324	98,318	-0.04(-0.52%)
Oct 09, 2003	7.299	7.413	7.283	7.362	74,369	+0.08(+1.05%)
Oct 08, 2003	7.453	7.453	7.272	7.286	72,163	-0.15(-1.99%)
Oct 07, 2003	7.259	7.449	7.259	7.434	121,322	+0.18(+2.54%)
Oct 06, 2003	7.142	7.243	7.142	7.250	86,028	+0.10(+1.38%)
Oct 03, 2003	7.180	7.219	7.140	7.151	111,238	-0.02(-0.22%)
Oct 02, 2003	7.140	7.180	7.115	7.167	58,612	-0.01(-0.18%)
Oct 01, 2003	6.973	7.211	6.973	7.180	156,931	+0.21(+3.05%)
Sep 30, 2003	7.013	7.058	6.910	6.967	65,230	-0.06(-0.88%)
Sep 29, 2003	6.950	7.019	6.904	7.029	99,894	+0.08(+1.14%)
Sep 26, 2003	7.005	7.005	6.950	6.950	108,402	-0.06(-0.86%)
Sep 25, 2003	7.183	7.183	6.985	7.010	137,078	-0.18(-2.47%)
Sep 24, 2003	7.308	7.308	7.188	7.188	69,327	-0.12(-1.67%)
Sep 23, 2003	7.132	7.180	7.132	7.310	46,323	+0.19(+2.65%)
Sep 22, 2003	7.181	7.181	7.119	7.121	159,452	-0.11(-1.47%)
Sep 19, 2003	7.140	7.327	7.140	7.227	132,666	+0.04(+0.57%)
Sep 18, 2003	7.188	7.297	7.154	7.186	287,077	+0.01(+0.13%)
Sep 17, 2003	7.127	7.213	7.115	7.177	95,167	+0.04(+0.62%)
Sep 16, 2003	7.058	7.132	7.061	7.132	165,754	+0.07(+1.06%)
Sep 15, 2003	7.097	7.124	7.045	7.058	60,818	-0.03(-0.49%)
Sep 12, 2003	7.100	7.100	7.019	7.092	121,007	-0.02(-0.22%)
Sep 11, 2003	6.973	7.108	6.958	7.108	54,516	+0.07(+0.99%)
Sep 10, 2003	7.188	7.188	7.037	7.039	79,095	-0.18(-2.51%)
Sep 09, 2003	7.235	7.253	7.194	7.219	45,377	+0.01(+0.09%)
Sep 08, 2003	7.148	7.238	7.140	7.213	144,641	+0.07(+0.91%)
Sep 05, 2003	7.189	7.197	7.148	7.148	90,755	-0.06(-0.79%)
Sep 04, 2003	7.299	7.354	7.205	7.205	107,772	-0.09(-1.18%)
Sep 03, 2003	7.077	7.291	7.061	7.291	132,666	+0.21(+2.96%)

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.