Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	28.59	28.74	28.32	28.57	94,685	+0.17(+0.60%)
Nov 27, 2013	28.33	28.41	28.07	28.40	262,057	+0.15(+0.55%)
Nov 26, 2013	28.13	28.31	28.08	28.24	366,678	+0.11(+0.39%)
Nov 25, 2013	27.93	28.30	27.61	28.13	173,311	+0.28(+1.00%)
Nov 22, 2013	27.50	27.93	27.37	27.85	296,835	+0.28(+1.01%)
Nov 21, 2013	26.97	27.60	26.89	27.57	200,870	+0.69(+2.57%)
Nov 20, 2013	26.90	26.97	26.59	26.88	92,523	+0.01(+0.03%)
Nov 19, 2013	27.08	27.12	26.72	26.87	109,508	-0.14(-0.52%)
Nov 18, 2013	26.87	27.18	26.64	27.01	130,787	+0.16(+0.60%)
Nov 15, 2013	26.94	26.94	26.70	26.85	164,662	-0.15(-0.57%)
Nov 14, 2013	27.00	27.11	26.82	27.01	53,842	+0.01(+0.03%)
Nov 13, 2013	26.63	27.00	26.57	27.00	80,370	+0.22(+0.82%)
Nov 12, 2013	26.98	27.00	26.62	26.78	84,921	-0.21(-0.76%)
Nov 11, 2013	27.27	27.43	26.90	26.98	114,186	-0.39(-1.42%)
Nov 08, 2013	26.32	27.41	26.32	27.37	157,611	+1.02(+3.88%)
Nov 07, 2013	26.63	26.66	26.30	26.35	228,179	-0.21(-0.78%)
Nov 06, 2013	26.62	26.65	26.46	26.56	132,324	+0.06(+0.22%)
Nov 05, 2013	26.52	26.72	26.32	26.50	169,003	-0.10(-0.39%)
Nov 04, 2013	26.67	26.67	26.24	26.60	209,266	+0.07(+0.28%)
Nov 01, 2013	26.60	26.79	26.19	26.53	240,822	-0.16(-0.61%)
Oct 31, 2013	27.11	27.29	26.69	26.69	130,784	-0.34(-1.25%)
Oct 30, 2013	27.23	27.25	26.95	27.03	176,143	-0.10(-0.38%)
Oct 29, 2013	27.35	27.35	26.79	27.13	165,328	-0.14(-0.51%)
Oct 28, 2013	27.11	27.29	27.05	27.27	187,376	+0.24(+0.87%)
Oct 25, 2013	26.96	27.16	26.73	27.04	201,568	+0.19(+0.71%)
Oct 24, 2013	26.72	26.93	26.48	26.85	202,544	+0.28(+1.05%)
Oct 23, 2013	26.48	26.65	26.29	26.57	141,314	+0.01(+0.03%)
Oct 22, 2013	26.61	26.61	26.26	26.56	141,380	+0.14(+0.53%)
Oct 21, 2013	26.49	26.65	26.33	26.42	167,188	-0.07(-0.25%)
Oct 18, 2013	26.46	26.55	26.10	26.49	177,096	+0.28(+1.07%)
Oct 17, 2013	26.06	26.21	25.95	26.21	280,350	+0.12(+0.48%)
Oct 16, 2013	26.12	26.49	26.04	26.08	236,769	+0.19(+0.74%)
Oct 15, 2013	26.15	26.18	25.83	25.89	114,231	-0.25(-0.96%)
Oct 14, 2013	25.90	26.16	25.85	26.14	139,363	+0.18(+0.68%)
Oct 11, 2013	25.27	26.06	25.16	25.96	166,754	+0.62(+2.47%)
Oct 10, 2013	24.96	25.39	24.92	25.34	157,834	+0.71(+2.86%)
Oct 09, 2013	24.49	24.79	24.39	24.63	141,805	+0.21(+0.84%)
Oct 08, 2013	24.63	24.63	24.40	24.43	151,042	-0.15(-0.60%)
Oct 07, 2013	24.75	24.89	24.56	24.57	141,965	-0.39(-1.56%)
Oct 04, 2013	24.81	25.04	24.67	24.96	56,477	+0.10(+0.41%)
Oct 03, 2013	25.01	25.01	24.68	24.86	128,365	-0.19(-0.76%)
Oct 02, 2013	25.29	25.29	24.99	25.05	151,175	-0.38(-1.50%)
Oct 01, 2013	25.15	25.43	24.93	25.43	149,258	+0.35(+1.41%)
Sep 30, 2013	24.72	25.10	24.64	25.08	222,558	+0.20(+0.80%)
Sep 27, 2013	24.74	25.10	24.74	24.88	87,718	-0.01(-0.03%)
Sep 26, 2013	24.94	25.10	24.63	24.89	114,802	+0.07(+0.30%)
Sep 25, 2013	24.94	25.14	24.82	24.82	134,444	-0.06(-0.24%)
Sep 24, 2013	24.83	25.10	24.67	24.88	125,734	+0.15(+0.59%)
Sep 23, 2013	24.72	24.80	24.43	24.73	171,487	-0.04(-0.15%)
Sep 20, 2013	24.52	24.79	24.49	24.77	474,580	+0.39(+1.60%)
Sep 19, 2013	24.90	24.90	24.15	24.38	159,148	-0.40(-1.63%)
Sep 18, 2013	24.86	25.13	24.67	24.78	172,587	-0.10(-0.41%)
Sep 17, 2013	24.60	24.88	24.59	24.88	134,600	+0.24(+0.95%)
Sep 16, 2013	24.75	24.77	24.54	24.65	124,328	+0.04(+0.15%)
Sep 13, 2013	24.61	24.70	24.44	24.61	66,920	+0.09(+0.36%)
Sep 12, 2013	24.73	24.79	24.52	24.52	98,132	-0.20(-0.80%)
Sep 11, 2013	24.68	24.84	24.51	24.72	140,826	-0.05(-0.21%)
Sep 10, 2013	24.60	24.78	24.52	24.77	114,541	+0.27(+1.10%)
Sep 09, 2013	24.44	24.51	24.14	24.50	136,673	+0.18(+0.75%)
Sep 06, 2013	24.62	24.62	23.96	24.32	153,660	-0.22(-0.89%)
Sep 05, 2013	24.33	24.61	24.27	24.54	125,936	+0.21(+0.87%)
Sep 04, 2013	24.38	24.50	24.15	24.33	250,949	+0.02(+0.09%)

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.