Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.73	15.77	15.45	15.47	105,493	-0.24(-1.53%)
Jun 29, 2005	15.53	15.75	15.42	15.71	117,320	+0.08(+0.53%)
Jun 28, 2005	15.22	15.63	15.22	15.63	193,957	+0.44(+2.88%)
Jun 27, 2005	15.28	15.52	15.14	15.19	192,222	-0.13(-0.83%)
Jun 24, 2005	15.41	15.50	15.00	15.31	373,091	-0.11(-0.70%)
Jun 23, 2005	15.67	15.67	15.42	15.42	132,300	-0.25(-1.58%)
Jun 22, 2005	15.40	15.69	15.40	15.67	100,605	+0.31(+2.02%)
Jun 21, 2005	15.52	15.52	15.28	15.36	95,401	+0.04(+0.25%)
Jun 20, 2005	15.39	15.63	15.28	15.32	146,177	-0.13(-0.86%)
Jun 17, 2005	15.54	15.66	15.45	15.45	237,321	+0.00(+0.00%)
Jun 16, 2005	15.40	15.45	15.28	15.45	140,027	+0.04(+0.29%)
Jun 15, 2005	15.42	15.42	15.09	15.41	139,869	+0.05(+0.33%)
Jun 14, 2005	15.11	15.37	15.11	15.36	134,981	+0.22(+1.47%)
Jun 13, 2005	15.00	15.14	14.88	15.14	101,709	+0.11(+0.72%)
Jun 10, 2005	15.05	15.05	14.83	15.03	83,575	-0.03(-0.17%)
Jun 09, 2005	14.73	15.09	14.62	15.05	98,240	+0.29(+1.98%)
Jun 08, 2005	15.00	15.00	14.74	14.76	87,359	-0.21(-1.40%)
Jun 07, 2005	15.03	15.14	14.93	14.97	105,178	+0.02(+0.13%)
Jun 06, 2005	14.83	14.95	14.65	14.95	60,710	+0.13(+0.90%)
Jun 03, 2005	14.94	14.97	14.74	14.82	54,087	-0.20(-1.31%)
Jun 02, 2005	14.97	15.04	14.78	15.02	63,706	+0.01(+0.04%)
Jun 01, 2005	14.76	15.19	14.76	15.01	97,924	+0.23(+1.59%)
May 31, 2005	14.84	14.95	14.77	14.78	78,371	-0.06(-0.43%)
May 27, 2005	14.64	14.92	14.62	14.84	31,222	+0.13(+0.86%)
May 26, 2005	14.71	14.83	14.67	14.71	57,556	+0.13(+0.87%)
May 25, 2005	14.90	14.90	14.46	14.59	106,282	-0.27(-1.84%)
May 24, 2005	14.93	14.95	14.71	14.86	90,986	-0.02(-0.13%)
May 23, 2005	14.81	14.95	14.72	14.88	97,609	+0.07(+0.47%)
May 20, 2005	14.93	14.93	14.68	14.81	34,218	-0.08(-0.55%)
May 19, 2005	15.02	15.07	14.74	14.89	91,774	-0.02(-0.13%)
May 18, 2005	14.65	15.03	14.62	14.91	187,807	+0.39(+2.66%)
May 17, 2005	14.36	14.57	14.19	14.52	134,823	+0.16(+1.10%)
May 16, 2005	13.95	14.36	13.95	14.36	64,337	+0.49(+3.52%)
May 13, 2005	14.05	14.12	13.82	13.88	117,005	-0.22(-1.53%)
May 12, 2005	14.40	14.54	14.08	14.09	146,335	-0.24(-1.68%)
May 11, 2005	14.40	14.43	14.11	14.33	121,104	+0.02(+0.13%)
May 10, 2005	14.65	14.66	14.31	14.31	124,258	-0.43(-2.92%)
May 09, 2005	14.62	14.75	14.36	14.74	66,860	+0.16(+1.09%)
May 06, 2005	14.78	14.84	14.52	14.59	80,736	-0.08(-0.56%)
May 05, 2005	14.81	14.93	14.48	14.67	113,220	-0.20(-1.37%)
May 04, 2005	14.57	14.87	14.47	14.87	111,012	+0.40(+2.76%)
May 03, 2005	14.34	14.59	14.31	14.47	118,897	+0.11(+0.75%)
May 02, 2005	14.11	14.36	14.07	14.36	84,363	+0.33(+2.35%)
Apr 29, 2005	13.82	14.05	13.57	14.03	114,797	+0.32(+2.31%)
Apr 28, 2005	13.94	13.95	13.68	13.72	82,471	-0.22(-1.59%)
Apr 27, 2005	13.89	14.07	13.67	13.94	127,570	+0.01(+0.05%)
Apr 26, 2005	14.36	14.37	13.89	13.93	184,968	-0.46(-3.22%)
Apr 25, 2005	14.52	14.57	14.32	14.40	239,844	+0.01(+0.09%)
Apr 22, 2005	14.52	14.55	14.19	14.38	246,152	-0.13(-0.87%)
Apr 21, 2005	13.71	14.55	13.71	14.51	322,315	+0.93(+6.82%)
Apr 20, 2005	14.12	14.12	13.58	13.58	101,551	-0.53(-3.77%)
Apr 19, 2005	14.02	14.12	14.00	14.12	96,190	+0.10(+0.72%)
Apr 18, 2005	13.92	14.20	13.91	14.01	181,972	+0.13(+0.96%)
Apr 15, 2005	14.31	14.31	13.88	13.88	170,461	-0.42(-2.93%)
Apr 14, 2005	14.62	14.70	14.19	14.30	155,165	-0.31(-2.13%)
Apr 13, 2005	14.90	14.92	14.41	14.61	146,965	-0.29(-1.96%)
Apr 12, 2005	14.59	14.91	14.39	14.90	163,365	+0.39(+2.67%)
Apr 11, 2005	14.68	14.72	14.45	14.52	143,654	-0.06(-0.44%)
Apr 08, 2005	14.87	14.87	14.50	14.58	90,355	-0.23(-1.58%)
Apr 07, 2005	14.78	14.86	14.69	14.81	54,244	+0.10(+0.69%)
Apr 06, 2005	14.64	14.83	14.64	14.71	103,916	+0.19(+1.31%)
Apr 05, 2005	14.57	14.68	14.52	14.52	88,463	-0.06(-0.43%)
Apr 04, 2005	14.55	14.62	14.38	14.59	94,455	+0.13(+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.