Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	20.45	20.56	20.32	20.32	446,534	-0.11(-0.56%)
Jan 30, 2013	20.61	20.61	20.32	20.44	294,997	-0.21(-1.01%)
Jan 29, 2013	20.53	20.65	20.50	20.65	289,597	+0.07(+0.35%)
Jan 28, 2013	20.47	20.65	20.37	20.57	331,251	+0.14(+0.70%)
Jan 25, 2013	20.55	20.61	20.24	20.43	434,878	+0.09(+0.46%)
Jan 24, 2013	20.28	20.72	20.12	20.34	383,543	+0.13(+0.64%)
Jan 23, 2013	20.68	20.74	20.04	20.21	260,783	-0.39(-1.88%)
Jan 22, 2013	20.40	20.67	20.28	20.60	293,018	+0.21(+1.02%)
Jan 18, 2013	20.29	20.46	20.02	20.39	285,046	+0.14(+0.71%)
Jan 17, 2013	20.07	20.29	20.02	20.24	137,617	+0.28(+1.40%)
Jan 16, 2013	20.03	20.04	19.87	19.97	217,642	-0.15(-0.75%)
Jan 15, 2013	19.89	20.14	19.89	20.12	140,207	+0.16(+0.79%)
Jan 14, 2013	19.77	19.96	19.64	19.96	229,445	+0.21(+1.05%)
Jan 11, 2013	20.12	20.12	19.53	19.75	487,267	-0.35(-1.74%)
Jan 10, 2013	20.29	20.29	20.08	20.10	191,072	-0.04(-0.21%)
Jan 09, 2013	20.21	20.26	20.03	20.14	155,501	-0.01(-0.07%)
Jan 08, 2013	20.21	20.21	20.01	20.16	162,677	-0.04(-0.21%)
Jan 07, 2013	20.36	20.39	20.11	20.20	201,431	-0.22(-1.09%)
Jan 04, 2013	20.55	20.59	20.39	20.42	224,415	-0.02(-0.11%)
Jan 03, 2013	20.31	20.48	20.05	20.45	310,465	+0.16(+0.78%)
Jan 02, 2013	19.91	20.30	19.84	20.29	357,258	+0.74(+3.77%)
Dec 31, 2012	19.29	19.58	19.18	19.55	169,710	+0.29(+1.52%)
Dec 28, 2012	19.24	19.50	19.14	19.26	133,274	-0.12(-0.63%)
Dec 27, 2012	19.33	19.41	19.06	19.38	185,540	+0.01(+0.04%)
Dec 26, 2012	19.52	19.57	19.33	19.37	139,754	-0.15(-0.77%)
Dec 24, 2012	19.51	19.59	19.43	19.52	50,463	-0.07(-0.37%)
Dec 21, 2012	19.59	19.79	19.48	19.59	754,282	-0.17(-0.87%)
Dec 20, 2012	19.60	19.84	19.55	19.77	146,882	+0.17(+0.88%)
Dec 19, 2012	19.69	19.81	19.52	19.59	149,072	-0.04(-0.22%)
Dec 18, 2012	19.29	19.64	19.28	19.64	172,063	+0.34(+1.78%)
Dec 17, 2012	18.85	19.29	18.76	19.29	222,577	+0.51(+2.70%)
Dec 14, 2012	18.91	18.94	18.76	18.78	209,625	-0.11(-0.57%)
Dec 13, 2012	19.24	19.24	18.80	18.89	261,275	-0.35(-1.82%)
Dec 12, 2012	19.63	19.63	19.21	19.24	155,498	-0.23(-1.18%)
Dec 11, 2012	19.39	19.56	19.37	19.47	126,352	+0.13(+0.66%)
Dec 10, 2012	19.27	19.39	19.20	19.34	117,853	+0.09(+0.44%)
Dec 07, 2012	19.45	19.46	19.16	19.26	100,987	-0.15(-0.77%)
Dec 06, 2012	19.32	19.47	19.07	19.41	246,482	+0.13(+0.66%)
Dec 05, 2012	19.01	19.34	19.01	19.28	198,411	+0.17(+0.89%)
Dec 04, 2012	19.20	19.31	19.06	19.11	274,302	+0.06(+0.33%)
Nov 30, 2012	19.23	19.23	18.83	19.05	343,174	-0.13(-0.66%)
Nov 29, 2012	19.15	19.29	18.98	19.17	167,698	+0.18(+0.93%)
Nov 28, 2012	18.92	19.01	18.54	19.00	139,532	+0.06(+0.30%)
Nov 27, 2012	19.15	19.21	18.89	18.94	155,468	-0.24(-1.26%)
Nov 26, 2012	18.93	19.19	18.93	19.18	148,399	+0.12(+0.63%)
Nov 23, 2012	18.81	19.06	18.75	19.06	80,665	+0.35(+1.86%)
Nov 21, 2012	18.78	18.83	18.58	18.71	67,398	+0.01(+0.08%)
Nov 20, 2012	18.57	18.83	18.51	18.70	117,944	+0.04(+0.19%)
Nov 19, 2012	18.59	18.69	18.42	18.66	169,919	+0.28(+1.54%)
Nov 16, 2012	18.23	18.42	18.13	18.38	263,876	+0.09(+0.46%)
Nov 15, 2012	18.13	18.41	18.07	18.30	213,718	+0.11(+0.62%)
Nov 14, 2012	18.52	18.55	18.10	18.18	176,355	-0.26(-1.38%)
Nov 13, 2012	18.58	18.74	18.43	18.44	74,364	-0.22(-1.18%)
Nov 12, 2012	18.71	18.80	18.54	18.66	62,244	+0.01(+0.08%)
Nov 09, 2012	18.62	18.94	18.50	18.64	105,905	+0.01(+0.08%)
Nov 08, 2012	18.78	18.91	18.62	18.63	211,751	-0.13(-0.72%)
Nov 07, 2012	19.32	19.32	18.73	18.76	182,646	-0.72(-3.71%)
Nov 06, 2012	19.29	19.54	19.19	19.49	83,595	+0.30(+1.55%)
Nov 05, 2012	19.22	19.26	18.98	19.19	125,811	-0.01(-0.04%)
Nov 02, 2012	19.80	19.82	19.20	19.20	175,890	-0.46(-2.34%)

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.