Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.55	14.64	14.47	14.53	120,158	-0.06(-0.39%)
Mar 30, 2005	14.36	14.59	14.36	14.59	75,848	+0.30(+2.09%)
Mar 29, 2005	14.27	14.53	14.24	14.29	139,396	-0.07(-0.49%)
Mar 28, 2005	14.38	14.45	14.33	14.36	59,290	+0.04(+0.27%)
Mar 24, 2005	14.26	14.50	14.24	14.32	54,718	+0.11(+0.76%)
Mar 23, 2005	14.49	14.49	14.21	14.21	78,844	-0.32(-2.18%)
Mar 22, 2005	14.68	14.79	14.52	14.53	77,582	-0.18(-1.21%)
Mar 21, 2005	14.79	14.79	14.60	14.71	101,709	-0.07(-0.47%)
Mar 18, 2005	14.81	14.86	14.59	14.78	227,387	+0.04(+0.30%)
Mar 17, 2005	14.69	14.80	14.59	14.73	69,540	+0.04(+0.26%)
Mar 16, 2005	14.70	14.74	14.59	14.69	70,171	+0.03(+0.17%)
Mar 15, 2005	14.87	15.03	14.62	14.67	97,767	-0.14(-0.94%)
Mar 14, 2005	14.59	14.81	14.59	14.81	49,514	+0.22(+1.52%)
Mar 11, 2005	14.69	14.69	14.50	14.59	86,098	-0.13(-0.86%)
Mar 10, 2005	14.85	14.96	14.70	14.71	114,324	-0.17(-1.15%)
Mar 09, 2005	15.28	15.28	14.87	14.88	127,570	-0.41(-2.65%)
Mar 08, 2005	15.60	15.62	15.19	15.29	137,977	-0.29(-1.83%)
Mar 07, 2005	15.35	15.76	15.31	15.57	152,327	+0.19(+1.24%)
Mar 04, 2005	14.99	15.45	14.96	15.38	127,412	+0.38(+2.54%)
Mar 03, 2005	15.09	15.22	14.89	15.00	138,608	-0.02(-0.13%)
Mar 02, 2005	15.30	15.33	14.93	15.02	105,809	-0.19(-1.25%)
Mar 01, 2005	14.84	15.25	14.83	15.21	121,893	+0.34(+2.26%)
Feb 28, 2005	15.19	15.26	14.74	14.88	114,324	-0.34(-2.21%)
Feb 25, 2005	14.97	15.21	14.83	15.21	53,771	+0.22(+1.44%)
Feb 24, 2005	14.87	15.04	14.68	15.00	99,186	+0.20(+1.37%)
Feb 23, 2005	15.00	15.13	14.79	14.79	174,246	-0.13(-0.89%)
Feb 22, 2005	14.94	15.07	14.85	14.93	141,919	-0.08(-0.51%)
Feb 18, 2005	15.07	15.07	14.91	15.00	85,625	-0.04(-0.30%)
Feb 17, 2005	15.18	15.24	14.97	15.05	136,873	-0.17(-1.13%)
Feb 16, 2005	15.30	15.33	15.16	15.22	116,847	-0.11(-0.70%)
Feb 15, 2005	15.39	15.50	15.25	15.33	153,904	+0.10(+0.67%)
Feb 14, 2005	15.36	15.37	15.16	15.23	117,635	-0.13(-0.87%)
Feb 11, 2005	15.05	15.66	14.90	15.36	145,862	+0.30(+2.02%)
Feb 10, 2005	15.12	15.12	14.84	15.05	141,446	+0.01(+0.04%)
Feb 09, 2005	15.22	15.29	15.02	15.05	195,376	-0.19(-1.25%)
Feb 08, 2005	15.07	15.28	15.06	15.24	151,538	+0.16(+1.09%)
Feb 07, 2005	15.06	15.20	15.06	15.07	214,772	+0.06(+0.38%)
Feb 04, 2005	14.87	15.07	14.87	15.02	78,529	+0.03(+0.21%)
Feb 03, 2005	15.06	15.06	14.91	14.99	190,014	-0.14(-0.92%)
Feb 02, 2005	15.09	15.25	14.97	15.12	207,203	+0.02(+0.13%)
Feb 01, 2005	15.09	15.31	15.03	15.11	340,607	-0.02(-0.13%)
Jan 31, 2005	14.55	15.16	14.52	15.12	292,197	+0.70(+4.83%)
Jan 28, 2005	14.71	14.71	14.30	14.43	231,014	-0.25(-1.73%)
Jan 27, 2005	14.66	14.80	14.52	14.68	178,030	+0.03(+0.17%)
Jan 26, 2005	15.00	15.05	14.46	14.66	383,026	-0.42(-2.82%)
Jan 25, 2005	15.57	15.57	15.05	15.08	311,750	-0.48(-3.10%)
Jan 24, 2005	15.65	15.81	15.50	15.56	79,317	-0.10(-0.61%)
Jan 21, 2005	15.60	15.85	15.56	15.66	155,323	-0.04(-0.28%)
Jan 20, 2005	15.66	15.84	15.54	15.70	167,623	-0.05(-0.32%)
Jan 19, 2005	16.02	16.15	15.64	15.75	200,264	-0.33(-2.05%)
Jan 18, 2005	15.82	16.15	15.66	16.08	279,582	+0.20(+1.24%)
Jan 14, 2005	15.95	15.99	15.83	15.89	216,664	+0.03(+0.16%)
Jan 13, 2005	15.92	15.98	15.81	15.86	168,411	+0.00(+0.00%)
Jan 12, 2005	16.01	16.05	15.72	15.86	169,357	-0.18(-1.11%)
Jan 11, 2005	16.08	16.11	15.94	16.04	128,043	-0.04(-0.24%)
Jan 10, 2005	16.02	16.31	15.99	16.08	268,228	+0.06(+0.40%)
Jan 07, 2005	16.51	16.65	16.01	16.01	188,911	-0.43(-2.62%)
Jan 06, 2005	16.68	16.74	16.44	16.44	125,993	-0.15(-0.92%)
Jan 05, 2005	16.91	17.01	16.60	16.60	194,272	-0.25(-1.47%)
Jan 04, 2005	17.16	17.19	16.84	16.84	155,638	-0.32(-1.85%)

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.