Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	5.050	5.050	4.975	4.983	61,814	-0.08(-1.63%)
Mar 28, 2003	4.973	5.065	4.973	5.065	93,982	+0.09(+1.88%)
Mar 27, 2003	4.915	4.973	4.897	4.972	36,268	+0.03(+0.55%)
Mar 26, 2003	5.042	5.042	4.945	4.945	76,952	-0.11(-2.23%)
Mar 25, 2003	5.050	5.059	5.026	5.057	46,991	+0.01(+0.16%)
Mar 24, 2003	5.057	5.057	5.013	5.050	42,891	-0.04(-0.72%)
Mar 21, 2003	5.081	5.107	5.072	5.086	81,367	-0.00(-0.03%)
Mar 20, 2003	5.073	5.089	5.000	5.088	57,398	+0.00(+0.00%)
Mar 19, 2003	5.081	5.097	5.061	5.088	61,814	+0.00(+0.00%)
Mar 18, 2003	5.103	5.105	5.057	5.088	75,690	-0.02(-0.43%)
Mar 17, 2003	5.057	5.132	5.057	5.110	84,836	+0.04(+0.72%)
Mar 14, 2003	5.034	5.111	5.026	5.073	96,190	+0.02(+0.47%)
Mar 13, 2003	5.048	5.050	4.994	5.050	52,352	+0.00(+0.03%)
Mar 12, 2003	5.089	5.089	5.016	5.048	38,160	-0.10(-1.85%)
Mar 11, 2003	5.183	5.183	5.121	5.143	35,953	-0.05(-0.89%)
Mar 10, 2003	5.184	5.208	5.138	5.189	61,814	-0.01(-0.21%)
Mar 07, 2003	5.200	5.208	5.176	5.200	32,483	-0.01(-0.27%)
Mar 06, 2003	5.224	5.224	5.200	5.214	59,290	-0.02(-0.33%)
Mar 05, 2003	5.206	5.232	5.199	5.232	77,267	+0.03(+0.58%)
Mar 04, 2003	5.194	5.214	5.192	5.202	58,660	+0.00(+0.03%)
Mar 03, 2003	5.192	5.213	5.184	5.200	56,137	+0.02(+0.34%)
Feb 28, 2003	5.200	5.216	5.181	5.183	36,899	-0.02(-0.37%)
Feb 27, 2003	5.186	5.211	5.168	5.202	89,882	+0.00(+0.03%)
Feb 26, 2003	5.184	5.200	5.137	5.200	69,698	+0.02(+0.46%)
Feb 25, 2003	5.184	5.184	5.156	5.176	58,660	-0.00(-0.09%)
Feb 24, 2003	5.192	5.192	5.137	5.181	95,559	-0.01(-0.27%)
Feb 21, 2003	5.200	5.200	5.160	5.195	56,767	-0.00(-0.09%)
Feb 20, 2003	5.154	5.200	5.154	5.200	45,414	+0.06(+1.11%)
Feb 19, 2003	5.073	5.148	5.073	5.143	30,907	+0.07(+1.31%)
Feb 18, 2003	5.057	5.076	5.029	5.076	32,799	+0.00(+0.09%)
Feb 14, 2003	5.050	5.072	5.040	5.072	28,699	+0.01(+0.22%)
Feb 13, 2003	4.948	5.061	4.945	5.061	78,844	+0.11(+2.24%)
Feb 12, 2003	4.939	5.010	4.927	4.950	38,160	+0.02(+0.39%)
Feb 11, 2003	4.946	4.958	4.894	4.931	93,036	-0.03(-0.51%)
Feb 10, 2003	4.931	4.956	4.907	4.956	65,913	+0.02(+0.32%)
Feb 07, 2003	4.970	4.970	4.923	4.940	73,482	-0.05(-0.92%)
Feb 06, 2003	5.042	5.065	4.986	4.986	88,936	-0.07(-1.44%)
Feb 05, 2003	5.129	5.130	5.059	5.059	35,322	-0.09(-1.66%)
Feb 04, 2003	5.097	5.154	5.075	5.145	50,145	+0.04(+0.84%)
Feb 03, 2003	5.164	5.183	5.089	5.102	37,214	-0.06(-1.20%)
Jan 31, 2003	5.151	5.168	5.134	5.164	39,737	+0.01(+0.25%)
Jan 30, 2003	5.164	5.192	5.113	5.151	78,844	+0.00(+0.06%)
Jan 29, 2003	5.160	5.165	5.110	5.148	81,367	-0.05(-0.98%)
Jan 28, 2003	5.175	5.200	5.130	5.199	44,152	+0.04(+0.77%)
Jan 27, 2003	5.076	5.160	5.065	5.159	73,482	+0.08(+1.53%)
Jan 24, 2003	5.232	5.232	5.042	5.081	88,621	-0.17(-3.32%)
Jan 23, 2003	5.241	5.264	5.219	5.256	26,807	+0.01(+0.27%)
Jan 22, 2003	5.287	5.287	5.232	5.241	40,999	-0.06(-1.05%)
Jan 21, 2003	5.422	5.422	5.297	5.297	58,660	-0.12(-2.17%)
Jan 17, 2003	5.359	5.416	5.359	5.414	29,014	+0.03(+0.56%)
Jan 16, 2003	5.390	5.427	5.354	5.384	68,752	-0.00(-0.09%)
Jan 15, 2003	5.400	5.400	5.338	5.389	73,167	+0.03(+0.53%)
Jan 14, 2003	5.314	5.382	5.314	5.360	64,652	+0.05(+0.87%)
Jan 13, 2003	5.256	5.330	5.238	5.314	57,083	+0.07(+1.42%)
Jan 10, 2003	5.224	5.289	5.175	5.240	78,529	+0.03(+0.64%)
Jan 09, 2003	5.121	5.227	5.121	5.206	44,783	+0.05(+0.95%)
Jan 08, 2003	5.216	5.216	5.153	5.157	47,937	-0.05(-1.03%)
Jan 07, 2003	5.192	5.230	5.153	5.211	62,444	+0.03(+0.52%)
Jan 06, 2003	5.065	5.208	5.065	5.184	58,029	+0.13(+2.51%)
Jan 03, 2003	5.057	5.083	5.040	5.057	87,044	-0.01(-0.13%)

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.