Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	26.46	26.57	26.57	26.57	100,149	+0.13(+0.48%)
Aug 28, 2014	26.78	26.78	26.38	26.44	98,283	-0.37(-1.37%)
Aug 27, 2014	27.07	27.07	26.76	26.81	85,576	-0.17(-0.64%)
Aug 26, 2014	26.77	27.06	26.71	26.98	141,145	+0.20(+0.73%)
Aug 25, 2014	26.89	27.04	26.68	26.79	80,819	-0.04(-0.14%)
Aug 22, 2014	26.74	26.98	26.66	26.83	109,027	+0.11(+0.39%)
Aug 21, 2014	26.42	26.85	26.06	26.72	107,126	+0.29(+1.08%)
Aug 20, 2014	26.62	26.62	26.27	26.44	96,287	-0.24(-0.90%)
Aug 19, 2014	26.69	26.86	26.58	26.68	100,053	+0.03(+0.11%)
Aug 18, 2014	26.50	26.75	26.47	26.65	162,748	+0.42(+1.61%)
Aug 15, 2014	26.75	26.79	26.02	26.23	218,059	-0.29(-1.08%)
Aug 14, 2014	26.66	26.85	26.47	26.51	210,806	-0.10(-0.37%)
Aug 13, 2014	26.42	26.78	26.42	26.61	171,049	+0.25(+0.94%)
Aug 12, 2014	26.26	26.54	26.22	26.36	201,120	+0.00(+0.00%)
Aug 11, 2014	26.51	26.56	26.30	26.36	320,277	-0.05(-0.17%)
Aug 08, 2014	25.89	26.44	25.89	26.41	211,657	+0.52(+2.00%)
Aug 07, 2014	26.19	26.26	25.66	25.89	214,687	-0.32(-1.23%)
Aug 06, 2014	26.02	26.45	26.02	26.21	192,775	+0.04(+0.14%)
Aug 05, 2014	26.03	26.36	25.95	26.17	112,800	+0.01(+0.03%)
Aug 04, 2014	26.36	26.55	25.95	26.17	460,948	-0.05(-0.20%)
Aug 01, 2014	26.53	26.65	25.94	26.22	291,141	-0.27(-1.02%)
Jul 31, 2014	26.70	26.89	26.48	26.49	204,674	-0.47(-1.73%)
Jul 30, 2014	26.76	27.07	26.63	26.95	203,800	+0.38(+1.41%)
Jul 29, 2014	26.55	26.76	26.45	26.58	220,449	+0.03(+0.11%)
Jul 28, 2014	27.02	27.02	26.47	26.55	304,881	-0.46(-1.70%)
Jul 25, 2014	26.82	27.12	26.72	27.01	201,006	-0.08(-0.31%)
Jul 24, 2014	26.85	27.15	26.56	27.09	222,893	+0.33(+1.24%)
Jul 23, 2014	26.87	27.14	26.62	26.76	150,324	-0.08(-0.28%)
Jul 22, 2014	26.54	27.08	26.54	26.83	307,715	+0.25(+0.93%)
Jul 21, 2014	26.16	26.72	26.15	26.59	256,247	+0.17(+0.65%)
Jul 18, 2014	26.04	26.51	25.80	26.41	206,399	+0.38(+1.44%)
Jul 17, 2014	26.38	26.44	25.95	26.04	180,762	-0.58(-2.17%)
Jul 16, 2014	27.16	27.16	26.54	26.62	207,048	-0.53(-1.97%)
Jul 15, 2014	27.07	27.25	26.84	27.15	118,044	+0.10(+0.36%)
Jul 14, 2014	27.17	27.20	26.96	27.05	146,367	+0.14(+0.53%)
Jul 11, 2014	26.84	27.07	26.72	26.91	105,356	-0.05(-0.17%)
Jul 10, 2014	26.83	27.23	26.71	26.95	163,798	-0.30(-1.10%)
Jul 09, 2014	27.53	27.60	27.22	27.26	108,966	-0.09(-0.33%)
Jul 08, 2014	27.62	27.69	27.27	27.35	241,295	-0.34(-1.22%)
Jul 07, 2014	28.01	28.01	27.62	27.68	145,694	-0.35(-1.26%)
Jul 03, 2014	27.83	28.04	28.04	28.04	102,011	+0.42(+1.52%)
Jul 02, 2014	27.92	28.17	27.56	27.62	136,808	-0.32(-1.13%)
Jul 01, 2014	27.43	28.38	27.33	27.93	299,685	+0.71(+2.62%)
Jun 30, 2014	27.21	27.26	26.93	27.22	162,840	+0.03(+0.11%)
Jun 27, 2014	26.98	27.28	26.97	27.19	232,555	-0.01(-0.03%)
Jun 26, 2014	27.31	27.31	26.80	27.20	83,806	-0.01(-0.03%)
Jun 25, 2014	26.83	27.26	26.48	27.20	125,158	+0.20(+0.72%)
Jun 24, 2014	27.01	27.47	26.92	27.01	199,543	-0.11(-0.42%)
Jun 23, 2014	27.41	27.41	27.07	27.12	135,572	-0.21(-0.77%)
Jun 20, 2014	27.45	27.58	27.23	27.33	503,063	+0.01(+0.03%)
Jun 19, 2014	27.44	27.52	27.14	27.32	156,446	-0.11(-0.38%)
Jun 18, 2014	27.38	27.44	27.14	27.43	214,971	+0.11(+0.41%)
Jun 17, 2014	26.73	27.41	26.66	27.32	268,922	+0.51(+1.91%)
Jun 16, 2014	27.29	27.29	26.71	26.80	229,535	-0.46(-1.68%)
Jun 13, 2014	27.48	27.75	27.16	27.26	171,225	-0.11(-0.38%)
Jun 12, 2014	27.41	27.54	27.06	27.37	149,299	-0.11(-0.41%)
Jun 11, 2014	27.52	27.71	27.29	27.48	181,177	-0.28(-1.02%)
Jun 10, 2014	27.95	27.95	27.51	27.76	120,861	+0.31(+1.11%)
Jun 06, 2014	27.38	27.65	27.35	27.46	143,729	+0.25(+0.90%)
Jun 05, 2014	26.48	27.31	26.38	27.21	207,582	+0.69(+2.59%)
Jun 04, 2014	26.31	26.57	26.18	26.53	189,188	+0.21(+0.79%)
Jun 03, 2014	26.38	26.62	25.98	26.32	789,273	-0.19(-0.73%)

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.