Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.832	7.832	7.767	7.768	92,721	-0.08(-1.01%)
Dec 30, 2003	7.768	7.848	7.749	7.848	64,652	+0.08(+1.02%)
Dec 29, 2003	7.610	7.768	7.570	7.768	170,934	+0.16(+2.08%)
Dec 26, 2003	7.689	7.721	7.610	7.610	22,391	-0.07(-0.95%)
Dec 24, 2003	7.681	7.703	7.681	7.683	8,199	-0.01(-0.12%)
Dec 23, 2003	7.621	7.716	7.621	7.692	114,797	+0.03(+0.35%)
Dec 22, 2003	7.662	7.665	7.591	7.665	117,005	+0.03(+0.42%)
Dec 19, 2003	7.539	7.634	7.521	7.634	101,866	+0.10(+1.26%)
Dec 18, 2003	7.485	7.608	7.485	7.539	180,395	+0.06(+0.74%)
Dec 17, 2003	7.562	7.562	7.451	7.483	108,174	-0.10(-1.36%)
Dec 16, 2003	7.594	7.629	7.491	7.586	178,819	-0.02(-0.29%)
Dec 15, 2003	7.776	7.776	7.607	7.608	122,997	-0.16(-2.12%)
Dec 12, 2003	7.724	7.807	7.724	7.773	71,590	+0.01(+0.16%)
Dec 11, 2003	7.765	7.797	7.745	7.761	128,043	-0.07(-0.91%)
Dec 10, 2003	7.879	7.879	7.813	7.832	54,875	-0.07(-0.84%)
Dec 09, 2003	7.927	7.981	7.905	7.898	91,774	-0.07(-0.86%)
Dec 08, 2003	7.887	7.957	7.824	7.967	242,525	+0.07(+0.88%)
Dec 05, 2003	7.829	7.873	7.829	7.897	61,183	+0.01(+0.16%)
Dec 04, 2003	7.753	7.884	7.730	7.884	119,528	+0.12(+1.49%)
Dec 03, 2003	8.000	8.038	7.848	7.768	103,443	-0.20(-2.51%)
Dec 02, 2003	7.768	7.943	7.768	7.968	224,864	+0.23(+2.99%)
Dec 01, 2003	7.753	7.761	7.745	7.737	41,314	+0.02(+0.21%)
Nov 28, 2003	7.753	7.768	7.721	7.721	12,615	-0.02(-0.20%)
Nov 26, 2003	7.715	7.737	7.632	7.737	69,698	+0.06(+0.72%)
Nov 25, 2003	7.689	7.689	7.613	7.681	48,883	-0.00(-0.04%)
Nov 24, 2003	7.626	7.716	7.626	7.684	41,629	+0.08(+1.11%)
Nov 21, 2003	7.594	7.651	7.585	7.600	39,737	+0.01(+0.08%)
Nov 20, 2003	7.612	7.645	7.556	7.594	44,468	-0.05(-0.64%)
Nov 19, 2003	7.705	7.705	7.594	7.643	69,698	-0.06(-0.84%)
Nov 18, 2003	7.816	7.816	7.753	7.708	65,283	-0.12(-1.50%)
Nov 17, 2003	7.759	7.826	7.719	7.826	74,429	-0.02(-0.28%)
Nov 14, 2003	7.848	7.848	7.816	7.848	65,913	+0.01(+0.14%)
Nov 13, 2003	7.781	7.851	7.808	7.837	35,637	+0.06(+0.71%)
Nov 12, 2003	7.762	7.784	7.749	7.781	60,867	+0.08(+1.09%)
Nov 11, 2003	7.722	7.722	7.673	7.697	21,130	-0.01(-0.14%)
Nov 10, 2003	7.810	7.810	7.707	7.708	36,899	-0.08(-1.06%)
Nov 07, 2003	7.837	7.862	7.807	7.791	82,628	-0.02(-0.26%)
Nov 06, 2003	7.832	7.833	7.807	7.811	60,552	+0.00(+0.02%)
Nov 05, 2003	7.914	7.914	7.792	7.810	94,613	-0.11(-1.38%)
Nov 04, 2003	7.800	7.952	7.832	7.919	85,401	+0.12(+1.52%)
Nov 03, 2003	7.737	7.800	7.683	7.800	61,814	+0.07(+0.92%)
Oct 31, 2003	7.732	7.818	7.729	7.729	69,383	-0.05(-0.63%)
Oct 30, 2003	7.768	7.778	7.768	7.778	40,683	+0.07(+0.88%)
Oct 29, 2003	7.626	7.708	7.626	7.710	51,721	+0.07(+0.98%)
Oct 28, 2003	7.612	7.650	7.608	7.635	58,344	+0.03(+0.35%)
Oct 27, 2003	7.469	7.656	7.469	7.608	118,581	+0.14(+1.89%)
Oct 24, 2003	7.459	7.499	7.428	7.467	68,436	+0.00(+0.04%)
Oct 23, 2003	7.467	7.489	7.401	7.464	49,829	-0.02(-0.25%)
Oct 22, 2003	7.467	7.562	7.429	7.483	166,519	+0.02(+0.21%)
Oct 21, 2003	7.388	7.488	7.388	7.467	68,436	+0.07(+0.96%)
Oct 20, 2003	7.393	7.417	7.383	7.396	33,114	-0.02(-0.26%)
Oct 17, 2003	7.467	7.470	7.375	7.415	51,406	-0.02(-0.23%)
Oct 16, 2003	7.437	7.456	7.424	7.432	35,006	-0.04(-0.51%)
Oct 15, 2003	7.491	7.515	7.445	7.470	42,575	-0.02(-0.28%)
Oct 14, 2003	7.436	7.491	7.377	7.491	67,806	+0.06(+0.75%)
Oct 13, 2003	7.348	7.436	7.337	7.436	55,821	+0.12(+1.60%)
Oct 10, 2003	7.294	7.317	7.231	7.318	98,397	-0.04(-0.52%)
Oct 09, 2003	7.293	7.407	7.277	7.356	74,429	+0.08(+1.05%)
Oct 08, 2003	7.447	7.447	7.266	7.280	72,221	-0.15(-1.99%)
Oct 07, 2003	7.253	7.443	7.253	7.428	121,420	+0.18(+2.54%)
Oct 06, 2003	7.136	7.237	7.136	7.244	86,098	+0.10(+1.38%)
Oct 03, 2003	7.174	7.214	7.134	7.145	111,328	-0.02(-0.22%)
Oct 02, 2003	7.134	7.174	7.109	7.161	58,660	-0.01(-0.18%)

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.