Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.29	14.44	14.14	14.38	227,361	+0.05(+0.35%)
Jan 30, 2007	14.34	14.36	14.22	14.33	129,200	+0.04(+0.27%)
Jan 29, 2007	14.09	14.34	14.08	14.29	153,937	+0.15(+1.08%)
Jan 26, 2007	14.06	14.17	13.91	14.14	144,168	+0.07(+0.50%)
Jan 25, 2007	14.27	14.32	13.98	14.07	223,264	-0.22(-1.51%)
Jan 24, 2007	14.29	14.36	14.22	14.29	123,528	+0.00(+0.00%)
Jan 23, 2007	14.25	14.38	14.06	14.29	231,142	+0.10(+0.72%)
Jan 22, 2007	14.29	14.30	14.06	14.18	108,717	-0.15(-1.02%)
Jan 19, 2007	14.25	14.38	14.19	14.33	109,662	+0.02(+0.13%)
Jan 18, 2007	14.55	14.56	14.30	14.31	199,315	-0.25(-1.70%)
Jan 17, 2007	14.60	14.69	14.54	14.56	91,700	-0.11(-0.74%)
Jan 16, 2007	14.93	14.97	14.65	14.67	95,009	-0.21(-1.41%)
Jan 12, 2007	14.85	14.93	14.82	14.88	76,417	+0.00(+0.00%)
Jan 11, 2007	14.80	14.95	14.76	14.88	138,969	+0.14(+0.95%)
Jan 10, 2007	14.60	14.78	14.52	14.74	207,508	+0.14(+0.96%)
Jan 09, 2007	14.62	14.65	14.41	14.60	236,342	+0.00(+0.00%)
Jan 08, 2007	14.48	14.66	14.22	14.60	210,659	+0.10(+0.66%)
Jan 05, 2007	14.94	14.94	14.41	14.50	132,351	-0.48(-3.22%)
Jan 04, 2007	14.85	15.00	14.69	14.98	169,063	+0.13(+0.90%)
Jan 03, 2007	14.52	14.89	14.52	14.85	326,152	+0.25(+1.74%)
Dec 29, 2006	14.95	15.05	14.60	14.60	143,223	-0.39(-2.58%)
Dec 28, 2006	15.07	15.11	14.95	14.98	121,322	-0.08(-0.55%)
Dec 27, 2006	14.89	15.07	14.89	15.07	142,278	+0.26(+1.76%)
Dec 26, 2006	14.58	14.84	14.58	14.81	79,253	+0.24(+1.66%)
Dec 22, 2006	14.68	14.69	14.45	14.57	67,751	-0.10(-0.65%)
Dec 21, 2006	14.60	14.74	14.46	14.66	163,706	+0.04(+0.26%)
Dec 20, 2006	14.83	14.91	14.62	14.62	130,776	-0.19(-1.29%)
Dec 19, 2006	14.72	14.83	14.47	14.81	144,641	+0.04(+0.30%)
Dec 18, 2006	15.06	15.07	14.58	14.77	122,582	-0.25(-1.65%)
Dec 15, 2006	15.12	15.16	14.92	15.02	263,285	-0.09(-0.59%)
Dec 14, 2006	15.13	15.14	15.04	15.11	188,601	+0.01(+0.04%)
Dec 13, 2006	15.23	15.23	15.00	15.10	83,034	-0.11(-0.71%)
Dec 12, 2006	15.19	15.26	15.08	15.21	85,398	+0.02(+0.13%)
Dec 11, 2006	14.93	15.23	14.93	15.19	90,913	+0.27(+1.79%)
Dec 08, 2006	15.11	15.11	14.75	14.92	133,927	-0.22(-1.42%)
Dec 07, 2006	15.35	15.35	15.14	15.14	47,426	-0.17(-1.08%)
Dec 06, 2006	15.30	15.37	15.20	15.30	84,137	-0.05(-0.33%)
Dec 05, 2006	15.42	15.45	15.29	15.35	109,190	+0.01(+0.04%)
Dec 04, 2006	15.11	15.38	15.11	15.35	281,877	+0.20(+1.34%)
Dec 01, 2006	15.07	15.23	14.98	15.14	131,879	-0.11(-0.75%)
Nov 30, 2006	15.23	15.29	15.12	15.26	167,172	+0.01(+0.08%)
Nov 29, 2006	15.18	15.36	15.13	15.24	172,687	+0.18(+1.22%)
Nov 28, 2006	14.97	15.12	14.88	15.06	110,923	+0.08(+0.55%)
Nov 27, 2006	15.28	15.34	14.91	14.98	216,647	-0.37(-2.40%)
Nov 24, 2006	15.26	15.45	15.14	15.35	81,301	-0.01(-0.04%)
Nov 22, 2006	15.55	15.55	15.30	15.35	75,156	-0.16(-1.02%)
Nov 21, 2006	15.55	15.55	15.44	15.51	86,816	-0.04(-0.25%)
Nov 20, 2006	15.52	15.61	15.42	15.55	128,412	+0.01(+0.04%)
Nov 17, 2006	15.55	15.59	15.40	15.54	89,494	-0.01(-0.04%)
Nov 16, 2006	15.53	15.57	15.43	15.55	146,847	+0.13(+0.86%)
Nov 15, 2006	15.38	15.55	15.29	15.42	204,042	+0.00(+0.00%)
Nov 14, 2006	15.18	15.42	15.04	15.42	135,187	+0.23(+1.50%)
Nov 13, 2006	15.16	15.23	15.11	15.19	128,885	+0.04(+0.25%)
Nov 10, 2006	14.98	15.16	14.96	15.15	94,536	+0.15(+0.97%)
Nov 09, 2006	15.16	15.18	14.90	15.00	123,843	-0.14(-0.92%)
Nov 08, 2006	15.02	15.26	15.01	15.14	106,984	+0.04(+0.25%)
Nov 07, 2006	15.14	15.38	15.07	15.11	109,820	-0.05(-0.34%)
Nov 06, 2006	15.18	15.23	15.11	15.16	163,233	+0.07(+0.46%)
Nov 03, 2006	15.16	15.28	14.96	15.09	212,865	+0.01(+0.04%)
Nov 02, 2006	15.02	15.23	15.01	15.08	210,029	-0.04(-0.29%)

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.