Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	32.22	31.91	31.91	31.91	189,766	-0.50(-1.55%)
Dec 30, 2015	32.76	32.76	32.37	32.41	109,183	-0.33(-1.00%)
Dec 29, 2015	32.47	32.78	32.34	32.74	110,274	+0.41(+1.26%)
Dec 28, 2015	32.16	32.39	31.80	32.33	120,624	+0.02(+0.07%)
Dec 24, 2015	32.07	32.31	32.31	32.31	124,925	+0.15(+0.47%)
Dec 23, 2015	32.31	32.44	32.02	32.15	163,797	+0.02(+0.07%)
Dec 22, 2015	32.19	32.19	31.52	32.13	232,420	+0.05(+0.15%)
Dec 21, 2015	31.96	32.52	31.72	32.08	430,578	+0.21(+0.65%)
Dec 18, 2015	31.97	32.09	31.44	31.88	2,785,343	-0.36(-1.12%)
Dec 17, 2015	32.68	32.87	31.98	32.23	357,553	-0.46(-1.42%)
Dec 16, 2015	33.05	33.05	31.98	32.70	374,562	-0.02(-0.07%)
Dec 15, 2015	31.94	32.95	31.68	32.72	633,904	+1.15(+3.64%)
Dec 14, 2015	31.00	32.30	30.67	31.57	637,034	+0.42(+1.36%)
Dec 11, 2015	31.51	32.15	30.79	31.15	554,473	-1.14(-3.54%)
Dec 10, 2015	32.29	32.43	31.69	32.29	564,950	-0.10(-0.32%)
Dec 09, 2015	32.70	33.30	32.27	32.39	302,999	-0.36(-1.11%)
Dec 08, 2015	33.13	33.38	32.60	32.76	274,666	-0.54(-1.62%)
Dec 07, 2015	33.99	34.25	33.02	33.30	386,187	-0.78(-2.30%)
Dec 04, 2015	33.47	34.11	33.15	34.08	505,899	+0.67(+1.99%)
Dec 03, 2015	34.08	34.34	33.39	33.42	370,287	-0.42(-1.24%)
Dec 02, 2015	34.11	34.26	33.77	33.84	249,608	-0.25(-0.72%)

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.