Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	28.80	29.19	28.56	29.14	193,119	+0.60(+2.12%)
Mar 28, 2014	28.40	28.90	28.18	28.53	118,606	+0.10(+0.34%)
Mar 27, 2014	28.97	29.08	28.35	28.44	218,927	-0.46(-1.58%)
Mar 26, 2014	29.47	29.47	28.88	28.89	151,222	-0.40(-1.35%)
Mar 25, 2014	29.50	29.60	29.23	29.29	212,233	-0.13(-0.43%)
Mar 24, 2014	29.44	29.79	29.18	29.41	190,253	-0.03(-0.10%)
Mar 21, 2014	29.30	30.35	29.13	29.44	1,053,845	+0.17(+0.59%)
Mar 20, 2014	28.46	29.37	28.46	29.27	274,677	+0.84(+2.94%)
Mar 19, 2014	28.30	28.75	28.18	28.44	234,761	-0.02(-0.08%)
Mar 18, 2014	28.47	28.47	28.15	28.46	340,546	-0.04(-0.16%)
Mar 17, 2014	28.19	28.53	28.19	28.50	177,144	+0.49(+1.73%)
Mar 14, 2014	27.75	28.21	27.73	28.02	112,690	+0.19(+0.70%)
Mar 13, 2014	28.04	28.10	27.68	27.82	118,433	-0.13(-0.45%)
Mar 12, 2014	27.81	28.00	27.52	27.95	137,745	-0.01(-0.03%)
Mar 11, 2014	28.17	28.22	27.72	27.96	121,460	-0.26(-0.92%)
Mar 10, 2014	28.07	28.22	27.77	28.22	168,877	+0.15(+0.53%)
Mar 07, 2014	28.10	28.37	27.93	28.07	129,148	+0.21(+0.77%)
Mar 06, 2014	27.76	27.92	27.71	27.86	109,968	+0.27(+0.97%)
Mar 05, 2014	27.72	27.72	27.45	27.59	152,289	-0.13(-0.48%)
Mar 04, 2014	27.14	27.93	27.14	27.72	685,108	+0.87(+3.23%)
Mar 03, 2014	26.80	26.92	26.55	26.85	138,739	-0.15(-0.55%)
Feb 28, 2014	26.68	27.27	26.46	27.00	272,741	+0.36(+1.34%)
Feb 27, 2014	26.52	26.66	26.16	26.65	179,157	+0.12(+0.45%)
Feb 26, 2014	26.14	26.61	26.09	26.53	316,921	+0.79(+3.08%)
Feb 25, 2014	25.96	26.05	25.65	25.74	95,715	-0.23(-0.89%)
Feb 24, 2014	25.91	26.18	25.59	25.96	154,866	+0.38(+1.48%)
Feb 21, 2014	25.59	25.85	25.45	25.59	246,677	+0.13(+0.49%)
Feb 20, 2014	25.01	25.47	24.84	25.46	314,983	+0.45(+1.81%)
Feb 19, 2014	25.71	25.88	25.01	25.01	295,348	-0.79(-3.05%)
Feb 18, 2014	25.64	25.84	25.48	25.79	136,743	+0.24(+0.93%)
Feb 14, 2014	25.59	25.56	25.56	25.56	115,485	-0.01(-0.03%)
Feb 13, 2014	25.33	25.60	25.19	25.56	141,673	+0.06(+0.23%)
Feb 12, 2014	25.73	26.11	25.45	25.51	141,991	-0.18(-0.69%)
Feb 11, 2014	25.62	25.92	25.31	25.68	137,205	+0.10(+0.41%)
Feb 10, 2014	25.48	25.62	25.11	25.58	216,698	+0.11(+0.44%)
Feb 07, 2014	25.55	25.72	25.16	25.47	172,546	-0.02(-0.09%)
Feb 06, 2014	25.48	25.59	25.28	25.49	132,921	+0.11(+0.44%)
Feb 05, 2014	25.47	25.68	25.24	25.38	226,633	-0.21(-0.84%)
Feb 04, 2014	25.43	25.86	25.06	25.59	144,078	+0.22(+0.88%)
Feb 03, 2014	26.31	26.57	25.28	25.37	289,632	-1.02(-3.85%)
Jan 31, 2014	26.55	26.94	26.18	26.39	274,151	-0.62(-2.31%)
Jan 30, 2014	27.04	27.23	26.58	27.01	195,729	+0.23(+0.86%)
Jan 29, 2014	27.10	27.35	26.70	26.78	219,972	-0.59(-2.17%)
Jan 28, 2014	27.54	27.61	27.14	27.37	339,911	-0.09(-0.32%)
Jan 27, 2014	27.80	27.94	27.45	27.46	258,996	-0.28(-1.02%)
Jan 24, 2014	27.86	28.06	27.58	27.74	308,705	-0.41(-1.45%)
Jan 23, 2014	28.59	28.66	28.06	28.15	283,268	-0.59(-2.04%)
Jan 22, 2014	29.01	29.24	28.43	28.74	280,505	-0.27(-0.95%)
Jan 21, 2014	28.77	29.32	28.77	29.01	192,383	+0.33(+1.14%)
Jan 17, 2014	28.60	28.69	28.69	28.69	175,656	+0.19(+0.65%)
Jan 16, 2014	28.68	28.75	28.28	28.50	254,580	-0.24(-0.85%)
Jan 15, 2014	28.69	29.00	28.61	28.74	180,733	+0.05(+0.18%)
Jan 14, 2014	28.74	29.00	28.37	28.69	156,172	+0.01(+0.05%)
Jan 13, 2014	28.89	28.93	28.46	28.68	168,332	-0.32(-1.10%)
Jan 10, 2014	29.13	29.13	28.74	29.00	104,871	-0.13(-0.43%)
Jan 09, 2014	29.10	29.26	28.86	29.12	184,052	+0.18(+0.61%)
Jan 08, 2014	28.92	29.02	28.79	28.94	135,339	+0.04(+0.15%)
Jan 07, 2014	28.66	29.11	28.61	28.90	155,147	+0.35(+1.22%)
Jan 06, 2014	28.97	29.08	28.46	28.55	244,806	-0.33(-1.13%)
Jan 03, 2014	28.99	29.23	28.83	28.88	162,920	-0.07(-0.26%)

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.