Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	29.79	29.17	29.17	29.17	163,279	-0.44(-1.50%)
Dec 30, 2014	29.66	29.83	29.53	29.61	160,326	-0.07(-0.23%)
Dec 29, 2014	29.21	29.83	29.21	29.68	327,846	+0.44(+1.49%)
Dec 26, 2014	29.24	29.41	29.12	29.24	67,483	+0.11(+0.37%)
Dec 24, 2014	29.22	29.14	29.14	29.14	100,399	-0.09(-0.31%)
Dec 23, 2014	29.21	29.37	28.95	29.23	161,581	+0.18(+0.61%)
Dec 22, 2014	28.91	29.14	28.72	29.05	168,980	+0.14(+0.48%)
Dec 19, 2014	28.88	29.14	28.58	28.91	886,338	-0.02(-0.05%)
Dec 18, 2014	28.91	29.03	28.63	28.93	157,059	+0.39(+1.37%)
Dec 17, 2014	27.96	28.59	27.74	28.54	286,278	+0.59(+2.11%)
Dec 16, 2014	27.97	28.46	27.93	27.95	369,501	-0.09(-0.33%)
Dec 15, 2014	28.36	28.43	27.99	28.04	335,391	-0.15(-0.54%)
Dec 12, 2014	28.34	28.70	28.13	28.20	272,968	-0.53(-1.84%)
Dec 11, 2014	28.72	28.85	28.48	28.72	162,354	+0.21(+0.72%)
Dec 10, 2014	29.22	29.22	28.49	28.52	299,563	-0.77(-2.64%)
Dec 09, 2014	28.43	29.31	28.40	29.29	216,113	+0.48(+1.66%)
Dec 08, 2014	28.75	29.26	28.60	28.81	181,697	-0.05(-0.16%)
Dec 05, 2014	28.52	29.37	28.40	28.86	179,177	+0.49(+1.74%)
Dec 04, 2014	28.49	28.57	28.22	28.37	174,991	-0.22(-0.77%)
Dec 03, 2014	28.19	28.68	28.03	28.59	156,796	+0.36(+1.26%)
Dec 02, 2014	27.96	28.55	27.95	28.23	179,726	+0.35(+1.25%)
Dec 01, 2014	28.08	28.21	27.70	27.88	295,318	-0.19(-0.68%)
Nov 28, 2014	28.72	28.73	27.98	28.07	115,415	-0.58(-2.01%)
Nov 26, 2014	28.65	28.65	28.65	28.65	114,780	+0.08(+0.27%)
Nov 25, 2014	28.60	28.60	28.17	28.57	112,352	+0.08(+0.29%)
Nov 24, 2014	28.15	28.52	28.10	28.49	181,821	+0.42(+1.51%)
Nov 21, 2014	28.69	28.69	27.96	28.06	134,669	-0.24(-0.83%)
Nov 20, 2014	27.82	28.32	27.74	28.30	64,604	+0.29(+1.03%)
Nov 19, 2014	28.38	28.38	27.79	28.01	109,976	-0.46(-1.63%)
Nov 18, 2014	28.53	28.66	28.44	28.47	97,543	+0.03(+0.11%)
Nov 17, 2014	28.96	28.96	28.40	28.44	215,114	-0.56(-1.94%)
Nov 14, 2014	29.15	29.18	28.81	29.00	146,100	-0.08(-0.29%)
Nov 13, 2014	29.60	29.60	29.08	29.09	134,152	-0.50(-1.69%)
Nov 12, 2014	29.11	29.59	29.11	29.59	112,315	+0.43(+1.48%)
Nov 11, 2014	29.17	29.22	28.60	29.15	108,488	+0.03(+0.10%)
Nov 10, 2014	29.07	29.15	28.78	29.12	126,306	+0.10(+0.34%)
Nov 07, 2014	29.03	29.15	28.68	29.03	145,681	-0.08(-0.29%)
Nov 06, 2014	28.98	29.22	28.85	29.11	103,620	+0.22(+0.76%)
Nov 05, 2014	28.84	29.04	28.65	28.89	122,091	+0.20(+0.69%)
Nov 04, 2014	28.65	28.87	28.37	28.69	165,278	-0.06(-0.21%)
Nov 03, 2014	29.03	29.34	28.66	28.75	187,481	-0.20(-0.68%)
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%)

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.