Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.41	14.45	14.30	14.31	190,334	-0.19(-1.31%)
Dec 29, 2005	14.44	14.55	14.36	14.50	150,156	+0.10(+0.71%)
Dec 28, 2005	14.50	14.58	14.35	14.40	84,295	-0.03(-0.18%)
Dec 27, 2005	14.66	14.76	14.41	14.43	114,074	-0.18(-1.22%)
Dec 23, 2005	14.61	14.72	14.56	14.60	95,167	+0.01(+0.04%)
Dec 22, 2005	14.66	14.74	14.43	14.60	131,879	-0.03(-0.17%)
Dec 21, 2005	14.49	14.65	14.45	14.62	128,727	+0.19(+1.32%)
Dec 20, 2005	14.38	14.61	14.34	14.43	104,778	-0.03(-0.17%)
Dec 19, 2005	14.27	14.68	14.27	14.46	113,601	-0.23(-1.60%)
Dec 16, 2005	14.92	14.92	14.69	14.69	424,628	-0.22(-1.45%)
Dec 15, 2005	15.36	15.36	14.76	14.91	115,965	-0.37(-2.45%)
Dec 14, 2005	15.07	15.30	15.05	15.28	156,616	+0.20(+1.30%)
Dec 13, 2005	15.07	15.17	14.90	15.09	82,877	-0.08(-0.50%)
Dec 12, 2005	15.23	15.26	14.99	15.16	61,921	-0.01(-0.04%)
Dec 09, 2005	15.04	15.25	14.98	15.17	86,186	+0.16(+1.10%)
Dec 08, 2005	15.09	15.25	14.95	15.00	97,530	-0.04(-0.25%)
Dec 07, 2005	15.28	15.28	14.90	15.04	124,316	-0.26(-1.70%)
Dec 06, 2005	15.42	15.51	15.27	15.30	89,967	-0.02(-0.12%)
Dec 05, 2005	15.47	15.47	15.13	15.32	67,909	-0.19(-1.23%)
Dec 02, 2005	15.49	15.55	15.20	15.51	80,986	-0.04(-0.25%)
Dec 01, 2005	15.33	15.66	15.32	15.55	139,757	+0.28(+1.83%)
Nov 30, 2005	15.32	15.41	15.16	15.27	156,773	+0.08(+0.54%)
Nov 29, 2005	15.24	15.40	15.11	15.19	69,327	+0.03(+0.17%)
Nov 28, 2005	15.56	15.56	15.05	15.16	91,070	-0.38(-2.45%)
Nov 25, 2005	15.54	15.59	15.40	15.54	21,270	+0.04(+0.25%)
Nov 23, 2005	15.38	15.57	15.34	15.51	51,995	+0.09(+0.58%)
Nov 22, 2005	15.33	15.48	15.20	15.42	92,331	+0.06(+0.41%)
Nov 21, 2005	15.33	15.42	15.10	15.35	69,327	+0.04(+0.25%)
Nov 18, 2005	15.35	15.38	15.07	15.31	127,152	+0.13(+0.84%)
Nov 17, 2005	14.97	15.23	14.93	15.19	145,271	+0.27(+1.83%)
Nov 16, 2005	15.15	15.20	14.77	14.91	161,815	-0.23(-1.51%)
Nov 15, 2005	15.36	15.38	15.14	15.14	151,889	-0.23(-1.53%)
Nov 14, 2005	15.45	15.47	15.23	15.38	109,347	-0.07(-0.45%)
Nov 11, 2005	15.35	15.51	15.26	15.45	85,713	+0.13(+0.83%)
Nov 10, 2005	15.26	15.33	14.83	15.32	460,079	+0.06(+0.37%)
Nov 09, 2005	15.12	15.41	15.12	15.26	130,933	+0.17(+1.14%)
Nov 08, 2005	15.07	15.14	14.95	15.09	134,242	-0.04(-0.29%)
Nov 07, 2005	15.04	15.28	15.04	15.14	182,929	+0.10(+0.63%)
Nov 04, 2005	15.01	15.07	14.76	15.04	157,088	+0.05(+0.34%)
Nov 03, 2005	15.23	15.25	14.93	14.99	120,534	-0.15(-1.01%)
Nov 02, 2005	14.90	15.21	14.86	15.14	113,286	+0.20(+1.32%)
Nov 01, 2005	15.01	15.07	14.82	14.95	159,452	-0.13(-0.84%)
Oct 31, 2005	14.91	15.21	14.91	15.07	201,363	+0.21(+1.41%)
Oct 28, 2005	14.64	14.88	14.60	14.86	140,860	+0.30(+2.05%)
Oct 27, 2005	14.83	14.85	14.51	14.57	199,788	-0.27(-1.84%)
Oct 26, 2005	14.82	15.04	14.76	14.84	153,937	-0.04(-0.30%)
Oct 25, 2005	14.88	14.90	14.64	14.88	209,714	-0.06(-0.38%)
Oct 24, 2005	14.43	14.94	14.22	14.94	417,538	+0.34(+2.35%)
Oct 21, 2005	14.72	15.07	14.52	14.60	741,327	+0.32(+2.22%)
Oct 20, 2005	14.50	14.52	14.20	14.28	171,111	-0.22(-1.53%)
Oct 19, 2005	13.96	14.52	13.91	14.50	262,970	+0.46(+3.30%)
Oct 18, 2005	14.12	14.21	13.99	14.04	161,343	-0.11(-0.81%)
Oct 17, 2005	14.15	14.31	13.87	14.15	143,853	-0.04(-0.31%)
Oct 14, 2005	14.03	14.24	13.84	14.20	101,312	+0.25(+1.82%)
Oct 13, 2005	13.85	14.07	13.77	13.94	160,555	+0.03(+0.18%)
Oct 12, 2005	14.08	14.18	13.73	13.92	176,626	-0.06(-0.41%)
Oct 11, 2005	14.10	14.29	13.94	13.98	256,195	-0.03(-0.18%)
Oct 10, 2005	14.06	14.10	13.89	14.00	87,761	-0.01(-0.09%)
Oct 07, 2005	14.03	14.13	13.80	14.01	115,965	+0.08(+0.55%)
Oct 06, 2005	13.99	14.15	13.71	13.94	173,947	+0.03(+0.23%)
Oct 05, 2005	14.23	14.23	13.84	13.91	183,874	-0.36(-2.49%)
Oct 04, 2005	14.52	14.64	14.26	14.26	113,286	-0.22(-1.53%)

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.