Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.040	6.063	6.013	6.025	109,751	-0.04(-0.60%)
Jun 27, 2003	5.945	6.063	5.945	6.061	86,413	+0.13(+2.22%)
Jun 26, 2003	5.953	5.971	5.890	5.929	62,444	+0.01(+0.16%)
Jun 25, 2003	5.888	5.920	5.879	5.920	47,306	+0.03(+0.54%)
Jun 24, 2003	5.880	5.918	5.850	5.888	76,952	+0.01(+0.13%)
Jun 23, 2003	5.898	5.929	5.866	5.880	45,414	-0.03(-0.43%)
Jun 20, 2003	5.906	5.939	5.902	5.906	98,397	+0.00(+0.00%)
Jun 19, 2003	6.018	6.025	5.906	5.906	105,651	-0.11(-1.87%)
Jun 18, 2003	6.009	6.040	5.985	6.018	46,675	-0.01(-0.11%)
Jun 17, 2003	6.009	6.029	5.985	6.025	38,160	+0.00(+0.00%)
Jun 16, 2003	5.866	6.025	5.866	6.025	65,598	+0.14(+2.37%)
Jun 13, 2003	5.882	5.912	5.845	5.885	27,753	-0.02(-0.30%)
Jun 12, 2003	5.921	5.929	5.864	5.902	85,467	-0.07(-1.09%)
Jun 11, 2003	5.945	5.975	5.895	5.967	60,867	+0.02(+0.37%)
Jun 10, 2003	5.899	5.945	5.888	5.945	65,913	+0.04(+0.73%)
Jun 09, 2003	5.993	5.994	5.879	5.902	93,351	-0.11(-1.82%)
Jun 06, 2003	6.080	6.099	5.998	6.012	64,652	-0.09(-1.51%)
Jun 05, 2003	6.040	6.104	6.028	6.104	25,230	+0.05(+0.76%)
Jun 04, 2003	5.906	6.104	5.906	6.058	50,460	+0.14(+2.41%)
Jun 03, 2003	5.994	6.004	5.890	5.915	81,998	-0.10(-1.58%)
Jun 02, 2003	6.145	6.145	6.009	6.010	79,475	-0.10(-1.56%)
May 30, 2003	5.874	6.120	5.850	6.105	164,311	+0.24(+4.05%)
May 29, 2003	5.839	5.882	5.760	5.868	79,790	+0.01(+0.22%)
May 28, 2003	5.874	5.906	5.850	5.855	47,306	+0.00(+0.03%)
May 27, 2003	5.698	5.895	5.698	5.853	72,536	+0.16(+2.73%)
May 23, 2003	5.676	5.753	5.676	5.698	38,476	+0.02(+0.39%)
May 22, 2003	5.620	5.707	5.620	5.676	66,544	+0.07(+1.22%)
May 21, 2003	5.493	5.620	5.485	5.608	46,360	+0.10(+1.84%)
May 20, 2003	5.530	5.530	5.462	5.506	37,845	-0.06(-1.00%)
May 19, 2003	5.704	5.717	5.562	5.562	64,967	-0.16(-2.72%)
May 16, 2003	5.850	5.869	5.715	5.717	96,190	-0.16(-2.67%)
May 15, 2003	5.918	6.075	5.866	5.874	228,333	-0.04(-0.72%)
May 14, 2003	5.847	5.953	5.806	5.917	208,149	+0.07(+1.19%)
May 13, 2003	5.761	5.860	5.761	5.847	65,283	+0.09(+1.49%)
May 12, 2003	5.652	5.761	5.650	5.761	69,067	+0.11(+1.94%)
May 09, 2003	5.636	5.701	5.604	5.652	70,644	+0.03(+0.45%)
May 08, 2003	5.642	5.644	5.596	5.627	29,960	-0.02(-0.34%)
May 07, 2003	5.707	5.757	5.644	5.646	47,622	-0.05(-0.95%)
May 06, 2003	5.644	5.706	5.574	5.700	56,767	+0.06(+0.98%)
May 05, 2003	5.620	5.660	5.574	5.644	66,229	+0.04(+0.76%)
May 02, 2003	5.517	5.601	5.517	5.601	130,250	+0.08(+1.52%)
May 01, 2003	5.493	5.541	5.454	5.517	128,043	+0.02(+0.43%)
Apr 30, 2003	5.487	5.533	5.470	5.493	87,359	+0.01(+0.14%)
Apr 29, 2003	5.533	5.549	5.485	5.485	57,714	-0.06(-1.14%)
Apr 28, 2003	5.530	5.562	5.525	5.549	93,667	+0.03(+0.57%)
Apr 25, 2003	5.622	5.628	5.517	5.517	125,204	-0.01(-0.17%)
Apr 24, 2003	5.541	5.558	5.501	5.527	59,606	-0.02(-0.43%)
Apr 23, 2003	5.501	5.625	5.501	5.550	94,928	+0.05(+0.89%)
Apr 22, 2003	5.390	5.501	5.365	5.501	119,212	+0.11(+2.06%)
Apr 21, 2003	5.327	5.392	5.321	5.390	131,827	+0.05(+0.95%)
Apr 17, 2003	5.295	5.359	5.289	5.340	46,360	+0.07(+1.29%)
Apr 16, 2003	5.295	5.295	5.256	5.271	81,052	-0.03(-0.63%)
Apr 15, 2003	5.248	5.327	5.248	5.305	129,620	+0.07(+1.36%)
Apr 14, 2003	5.145	5.235	5.145	5.233	40,052	+0.08(+1.57%)
Apr 11, 2003	5.192	5.232	5.153	5.153	53,298	+0.00(+0.00%)
Apr 10, 2003	5.113	5.153	5.107	5.153	38,160	+0.06(+1.18%)
Apr 09, 2003	5.127	5.145	5.084	5.092	29,960	-0.03(-0.68%)
Apr 08, 2003	5.092	5.127	5.089	5.127	31,537	+0.04(+0.75%)
Apr 07, 2003	5.160	5.168	5.073	5.089	76,005	-0.03(-0.62%)
Apr 04, 2003	5.073	5.137	5.073	5.121	52,352	+0.04(+0.78%)
Apr 03, 2003	5.073	5.113	5.061	5.081	98,082	-0.01(-0.19%)
Apr 02, 2003	5.029	5.111	5.027	5.091	102,497	+0.08(+1.58%)

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.