Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.977	6.999	6.950	6.950	98,948	-0.03(-0.39%)
Aug 28, 2003	6.950	6.997	6.926	6.977	63,970	+0.05(+0.73%)
Aug 27, 2003	6.862	6.956	6.837	6.926	77,835	+0.10(+1.49%)
Aug 26, 2003	6.751	6.832	6.697	6.824	85,398	+0.07(+1.08%)
Aug 25, 2003	6.793	6.793	6.705	6.751	102,730	-0.03(-0.37%)
Aug 22, 2003	7.100	7.116	6.777	6.777	341,593	-0.30(-4.28%)
Aug 21, 2003	7.023	7.088	6.989	7.080	87,604	+0.10(+1.36%)
Aug 20, 2003	6.886	7.000	6.870	6.985	50,419	+0.09(+1.36%)
Aug 19, 2003	6.807	6.902	6.791	6.891	254,304	+0.09(+1.35%)
Aug 18, 2003	6.751	6.799	6.728	6.799	129,830	+0.06(+0.94%)
Aug 15, 2003	6.696	6.739	6.675	6.735	37,814	+0.05(+0.69%)
Aug 14, 2003	6.609	6.704	6.609	6.689	86,658	+0.11(+1.66%)
Aug 13, 2003	6.553	6.596	6.551	6.580	108,717	+0.06(+0.90%)
Aug 12, 2003	6.482	6.521	6.482	6.521	173,632	+0.05(+0.74%)
Aug 11, 2003	6.458	6.507	6.458	6.474	120,061	+0.00(+0.05%)
Aug 08, 2003	6.450	6.490	6.437	6.470	35,293	+0.03(+0.44%)
Aug 07, 2003	6.505	6.505	6.410	6.442	161,027	-0.07(-1.02%)
Aug 06, 2003	6.426	6.556	6.426	6.509	117,540	+0.08(+1.28%)
Aug 05, 2003	6.429	6.472	6.386	6.426	84,137	-0.00(-0.05%)
Aug 04, 2003	6.490	6.490	6.377	6.429	102,730	-0.08(-1.22%)
Aug 01, 2003	6.601	6.601	6.509	6.509	249,892	-0.19(-2.80%)
Jul 31, 2003	6.696	6.739	6.672	6.696	100,839	-0.07(-0.99%)
Jul 30, 2003	6.720	6.807	6.720	6.762	108,717	+0.05(+0.76%)
Jul 29, 2003	6.669	6.724	6.659	6.712	158,822	+0.05(+0.76%)
Jul 28, 2003	6.585	6.728	6.585	6.661	140,860	+0.07(+1.13%)
Jul 25, 2003	6.490	6.586	6.478	6.586	183,086	+0.10(+1.59%)
Jul 24, 2003	6.334	6.516	6.328	6.483	168,275	+0.16(+2.48%)
Jul 23, 2003	6.329	6.342	6.307	6.326	142,435	+0.02(+0.25%)
Jul 22, 2003	6.283	6.347	6.277	6.310	43,486	+0.05(+0.73%)
Jul 21, 2003	6.228	6.302	6.207	6.264	104,620	+0.02(+0.33%)
Jul 18, 2003	6.434	6.529	6.240	6.244	130,145	-0.15(-2.36%)
Jul 17, 2003	6.442	6.445	6.394	6.394	44,432	-0.09(-1.35%)
Jul 16, 2003	6.458	6.537	6.455	6.482	108,402	+0.02(+0.25%)
Jul 15, 2003	6.545	6.545	6.450	6.466	100,839	-0.00(-0.07%)
Jul 14, 2003	6.464	6.531	6.436	6.470	40,020	+0.05(+0.72%)
Jul 11, 2003	6.331	6.516	6.326	6.424	48,844	+0.08(+1.25%)
Jul 10, 2003	6.336	6.496	6.275	6.345	162,288	+0.01(+0.15%)
Jul 09, 2003	6.307	6.361	6.252	6.336	107,141	+0.01(+0.20%)
Jul 08, 2003	6.136	6.347	6.136	6.323	127,624	+0.21(+3.45%)
Jul 07, 2003	6.088	6.112	6.069	6.112	64,285	+0.06(+1.05%)
Jul 03, 2003	6.053	6.090	6.045	6.048	22,688	-0.01(-0.21%)
Jul 02, 2003	6.006	6.083	6.006	6.061	91,700	+0.07(+1.19%)
Jul 01, 2003	6.029	6.029	5.923	5.990	84,137	-0.04(-0.66%)
Jun 30, 2003	6.045	6.067	6.018	6.029	109,662	-0.04(-0.60%)
Jun 27, 2003	5.950	6.067	5.950	6.066	86,343	+0.13(+2.22%)
Jun 26, 2003	5.958	5.975	5.895	5.934	62,394	+0.01(+0.16%)
Jun 25, 2003	5.893	5.925	5.883	5.925	47,268	+0.03(+0.54%)
Jun 24, 2003	5.885	5.923	5.855	5.893	76,890	+0.01(+0.13%)
Jun 23, 2003	5.902	5.934	5.871	5.885	45,377	-0.03(-0.43%)
Jun 20, 2003	5.910	5.944	5.907	5.910	98,318	+0.00(+0.00%)
Jun 19, 2003	6.023	6.029	5.910	5.910	105,566	-0.11(-1.87%)
Jun 18, 2003	6.014	6.045	5.990	6.023	46,638	-0.01(-0.11%)
Jun 17, 2003	6.014	6.034	5.990	6.029	38,129	+0.00(+0.00%)
Jun 16, 2003	5.871	6.029	5.871	6.029	65,545	+0.14(+2.37%)
Jun 13, 2003	5.887	5.917	5.850	5.890	27,730	-0.02(-0.30%)
Jun 12, 2003	5.926	5.934	5.869	5.907	85,398	-0.07(-1.09%)
Jun 11, 2003	5.950	5.980	5.899	5.972	60,818	+0.02(+0.37%)
Jun 10, 2003	5.904	5.950	5.893	5.950	65,860	+0.04(+0.73%)
Jun 09, 2003	5.998	5.999	5.883	5.907	93,276	-0.11(-1.82%)
Jun 06, 2003	6.085	6.104	6.002	6.017	64,600	-0.09(-1.51%)
Jun 05, 2003	6.045	6.109	6.033	6.109	25,209	+0.05(+0.76%)
Jun 04, 2003	5.910	6.109	5.910	6.063	50,419	+0.14(+2.41%)
Jun 03, 2003	5.999	6.009	5.895	5.920	81,932	-0.10(-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.