Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	27.65	27.87	27.29	27.75	165,389	+0.10(+0.38%)
Apr 29, 2014	28.04	28.17	27.62	27.65	156,491	-0.20(-0.72%)
Apr 28, 2014	28.18	28.46	27.70	27.85	170,555	-0.29(-1.03%)
Apr 25, 2014	28.53	28.53	28.03	28.14	169,190	-0.43(-1.49%)
Apr 24, 2014	29.10	29.10	28.48	28.56	195,944	-0.31(-1.09%)
Apr 23, 2014	28.83	29.09	28.62	28.88	208,888	+0.06(+0.21%)
Apr 22, 2014	28.68	29.05	28.53	28.82	127,444	+0.22(+0.76%)
Apr 21, 2014	28.68	28.84	28.36	28.60	94,392	-0.15(-0.52%)
Apr 17, 2014	28.22	28.75	28.75	28.75	138,174	+0.40(+1.39%)
Apr 16, 2014	28.56	28.59	28.21	28.35	76,278	+0.07(+0.24%)
Apr 15, 2014	28.17	28.33	27.73	28.29	166,217	+0.13(+0.45%)
Apr 14, 2014	28.17	28.52	27.80	28.16	144,711	+0.28(+0.99%)
Apr 11, 2014	27.98	28.32	27.61	27.88	143,959	-0.25(-0.88%)
Apr 10, 2014	28.94	28.94	27.99	28.13	215,520	-0.75(-2.61%)
Apr 09, 2014	29.14	29.14	28.72	28.88	158,772	-0.09(-0.31%)
Apr 08, 2014	28.84	29.23	28.77	28.97	181,120	+0.12(+0.41%)
Apr 07, 2014	28.88	28.92	28.30	28.85	169,297	-0.08(-0.28%)
Apr 04, 2014	29.80	29.85	28.86	28.94	224,508	-0.78(-2.64%)
Apr 03, 2014	29.66	29.81	29.45	29.72	133,085	+0.04(+0.13%)
Apr 02, 2014	29.83	29.83	29.47	29.68	171,445	-0.10(-0.33%)
Apr 01, 2014	29.12	29.81	28.73	29.78	270,246	+0.66(+2.28%)
Mar 31, 2014	28.77	29.17	28.53	29.12	193,274	+0.60(+2.12%)
Mar 28, 2014	28.38	28.88	28.15	28.51	118,702	+0.10(+0.34%)
Mar 27, 2014	28.94	29.06	28.32	28.41	219,104	-0.46(-1.58%)
Mar 26, 2014	29.44	29.44	28.85	28.87	151,344	-0.40(-1.35%)
Mar 25, 2014	29.48	29.58	29.20	29.26	212,404	-0.13(-0.43%)
Mar 24, 2014	29.42	29.76	29.15	29.39	190,406	-0.03(-0.10%)
Mar 21, 2014	29.28	30.32	29.11	29.42	1,054,696	+0.17(+0.59%)
Mar 20, 2014	28.44	29.35	28.44	29.25	274,899	+0.84(+2.94%)
Mar 19, 2014	28.28	28.73	28.15	28.41	234,951	-0.02(-0.08%)
Mar 18, 2014	28.44	28.44	28.12	28.44	340,821	-0.04(-0.16%)
Mar 17, 2014	28.17	28.50	28.17	28.48	177,287	+0.48(+1.73%)
Mar 14, 2014	27.73	28.18	27.71	28.00	112,781	+0.19(+0.70%)
Mar 13, 2014	28.02	28.08	27.65	27.80	118,529	-0.13(-0.45%)
Mar 12, 2014	27.79	27.98	27.50	27.93	137,856	-0.01(-0.03%)
Mar 11, 2014	28.15	28.20	27.70	27.94	121,558	-0.26(-0.92%)
Mar 10, 2014	28.05	28.20	27.75	28.20	169,013	+0.15(+0.53%)
Mar 07, 2014	28.08	28.35	27.91	28.05	129,252	+0.21(+0.77%)
Mar 06, 2014	27.74	27.90	27.69	27.83	110,057	+0.27(+0.97%)
Mar 05, 2014	27.70	27.70	27.43	27.57	152,412	-0.13(-0.48%)
Mar 04, 2014	27.11	27.91	27.11	27.70	685,661	+0.87(+3.23%)
Mar 03, 2014	26.78	26.90	26.53	26.83	138,851	-0.15(-0.55%)
Feb 28, 2014	26.66	27.25	26.44	26.98	272,961	+0.36(+1.34%)
Feb 27, 2014	26.50	26.64	26.14	26.63	179,302	+0.12(+0.45%)
Feb 26, 2014	26.12	26.59	26.07	26.51	317,177	+0.79(+3.08%)
Feb 25, 2014	25.94	26.03	25.63	25.71	95,792	-0.23(-0.88%)
Feb 24, 2014	25.89	26.16	25.57	25.94	154,991	+0.38(+1.48%)
Feb 21, 2014	25.57	25.83	25.43	25.57	246,876	+0.13(+0.49%)
Feb 20, 2014	24.99	25.45	24.82	25.44	315,238	+0.45(+1.81%)
Feb 19, 2014	25.69	25.86	24.99	24.99	295,587	-0.78(-3.05%)
Feb 18, 2014	25.62	25.82	25.46	25.77	136,854	+0.24(+0.93%)
Feb 14, 2014	25.57	25.54	25.54	25.54	115,578	-0.01(-0.03%)
Feb 13, 2014	25.31	25.58	25.17	25.54	141,787	+0.06(+0.23%)
Feb 12, 2014	25.71	26.09	25.43	25.48	142,106	-0.18(-0.69%)
Feb 11, 2014	25.60	25.90	25.29	25.66	137,315	+0.10(+0.41%)
Feb 10, 2014	25.46	25.60	25.08	25.56	216,873	+0.11(+0.44%)
Feb 07, 2014	25.53	25.70	25.14	25.45	172,686	-0.02(-0.09%)
Feb 06, 2014	25.46	25.57	25.26	25.47	133,028	+0.11(+0.44%)
Feb 05, 2014	25.45	25.66	25.22	25.36	226,816	-0.21(-0.84%)
Feb 04, 2014	25.41	25.84	25.04	25.57	144,195	+0.22(+0.88%)

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.