Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.17	14.33	14.05	14.33	122,366	+0.17(+1.21%)
Sep 29, 2005	13.96	14.17	13.72	14.16	114,166	+0.16(+1.18%)
Sep 28, 2005	14.21	14.24	13.88	14.00	225,337	-0.16(-1.16%)
Sep 27, 2005	14.21	14.34	13.86	14.16	146,650	-0.21(-1.46%)
Sep 26, 2005	14.52	14.59	14.21	14.37	89,094	-0.05(-0.35%)
Sep 23, 2005	14.42	14.46	14.11	14.42	47,148	+0.12(+0.84%)
Sep 22, 2005	14.11	14.40	13.89	14.30	141,604	+0.19(+1.35%)
Sep 21, 2005	14.22	14.24	14.02	14.11	118,266	-0.16(-1.11%)
Sep 20, 2005	14.60	14.60	14.19	14.27	149,646	-0.16(-1.10%)
Sep 19, 2005	14.81	14.81	14.33	14.43	213,668	-0.41(-2.78%)
Sep 16, 2005	14.73	14.88	14.67	14.84	301,500	+0.21(+1.43%)
Sep 15, 2005	14.67	14.69	14.50	14.63	71,117	-0.04(-0.30%)
Sep 14, 2005	14.71	14.78	14.61	14.67	129,777	+0.01(+0.04%)
Sep 13, 2005	14.92	14.92	14.61	14.67	101,709	-0.40(-2.65%)
Sep 12, 2005	15.00	15.14	14.95	15.07	100,763	+0.02(+0.13%)
Sep 09, 2005	14.92	15.07	14.87	15.05	103,759	+0.18(+1.19%)
Sep 08, 2005	14.97	14.99	14.78	14.87	126,624	-0.18(-1.18%)
Sep 07, 2005	14.94	15.05	14.86	15.05	70,802	+0.04(+0.30%)
Sep 06, 2005	14.87	15.09	14.87	15.00	130,093	+0.20(+1.37%)
Sep 02, 2005	14.81	14.85	14.74	14.80	80,263	-0.08(-0.51%)
Sep 01, 2005	14.99	15.14	14.85	14.88	170,303	-0.11(-0.72%)
Aug 31, 2005	14.71	14.99	14.66	14.99	126,624	+0.29(+1.94%)
Aug 30, 2005	14.71	14.75	14.54	14.70	56,452	-0.06(-0.39%)
Aug 29, 2005	14.52	14.76	14.40	14.76	65,756	+0.22(+1.48%)
Aug 26, 2005	14.78	14.78	14.47	14.54	129,462	-0.24(-1.63%)
Aug 25, 2005	14.84	14.89	14.73	14.78	120,789	-0.03(-0.17%)
Aug 24, 2005	14.92	15.06	14.76	14.81	141,446	-0.09(-0.60%)
Aug 23, 2005	15.09	15.09	14.88	14.90	167,623	-0.20(-1.30%)
Aug 22, 2005	15.02	15.12	14.90	15.09	103,286	+0.14(+0.93%)
Aug 19, 2005	14.76	14.99	14.74	14.95	79,948	+0.13(+0.90%)
Aug 18, 2005	14.87	14.96	14.71	14.82	157,846	-0.11(-0.72%)
Aug 17, 2005	14.84	15.09	14.66	14.93	154,377	+0.03(+0.17%)
Aug 16, 2005	15.04	15.04	14.89	14.90	157,215	-0.20(-1.30%)
Aug 15, 2005	15.00	15.22	14.73	15.10	191,591	+0.07(+0.46%)
Aug 12, 2005	15.09	15.21	14.85	15.03	177,242	-0.11(-0.75%)
Aug 11, 2005	14.81	15.15	14.75	15.14	166,046	+0.30(+2.05%)
Aug 10, 2005	15.01	15.12	14.69	14.84	123,470	-0.06(-0.38%)
Aug 09, 2005	14.87	15.02	14.74	14.90	147,754	+0.09(+0.60%)
Aug 08, 2005	14.83	14.96	14.69	14.81	88,148	-0.01(-0.04%)
Aug 05, 2005	14.85	14.97	14.69	14.81	146,650	-0.01(-0.04%)
Aug 04, 2005	15.00	15.08	14.77	14.82	254,825	-0.25(-1.64%)
Aug 03, 2005	15.32	15.32	15.06	15.07	111,643	-0.31(-2.02%)
Aug 02, 2005	15.37	15.47	15.29	15.38	134,193	+0.08(+0.54%)
Aug 01, 2005	15.27	15.41	15.19	15.30	160,684	+0.04(+0.29%)
Jul 29, 2005	15.39	15.47	15.18	15.25	99,817	-0.15(-0.95%)
Jul 28, 2005	15.51	15.56	15.23	15.40	249,463	-0.04(-0.29%)
Jul 27, 2005	15.66	15.73	15.22	15.44	193,168	-0.21(-1.34%)
Jul 26, 2005	15.85	16.13	15.52	15.65	369,780	-0.39(-2.45%)
Jul 25, 2005	16.14	16.30	16.01	16.04	82,944	-0.15(-0.94%)
Jul 22, 2005	15.86	16.20	15.79	16.20	125,677	+0.33(+2.08%)
Jul 21, 2005	16.37	16.38	15.84	15.87	97,767	-0.51(-3.10%)
Jul 20, 2005	15.95	16.37	15.85	16.37	77,740	+0.34(+2.10%)
Jul 19, 2005	15.95	16.08	15.86	16.04	60,552	+0.22(+1.36%)
Jul 18, 2005	15.92	15.92	15.75	15.82	87,201	-0.15(-0.91%)
Jul 15, 2005	15.89	16.04	15.77	15.97	105,336	-0.08(-0.51%)
Jul 14, 2005	16.39	16.39	15.99	16.05	117,635	-0.18(-1.13%)
Jul 13, 2005	16.26	16.35	16.10	16.23	108,332	-0.03(-0.19%)
Jul 12, 2005	16.43	16.48	16.20	16.27	87,832	-0.17(-1.04%)
Jul 11, 2005	16.23	16.56	16.23	16.44	190,961	+0.27(+1.65%)
Jul 08, 2005	15.73	16.20	15.73	16.17	136,873	+0.45(+2.86%)
Jul 07, 2005	15.54	15.82	15.41	15.72	81,209	-0.01(-0.04%)
Jul 06, 2005	15.85	15.85	15.68	15.73	104,705	-0.13(-0.80%)
Jul 05, 2005	15.59	15.85	15.59	15.85	105,493	+0.23(+1.46%)

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.