Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	12.17	12.41	11.69	11.81	413,063	-0.50(-4.02%)
Oct 29, 2009	12.22	12.43	11.99	12.31	386,760	+0.24(+2.00%)
Oct 28, 2009	12.10	12.20	11.69	12.07	467,817	-0.05(-0.42%)
Oct 27, 2009	11.72	12.38	11.71	12.12	560,635	+0.41(+3.47%)
Oct 26, 2009	11.31	11.74	11.21	11.71	648,673	+0.47(+4.18%)
Oct 23, 2009	10.86	11.27	10.80	11.24	463,360	+0.31(+2.84%)
Oct 22, 2009	10.40	11.09	10.38	10.93	342,225	+0.48(+4.55%)
Oct 21, 2009	10.88	11.14	10.39	10.45	502,293	-0.49(-4.47%)
Oct 20, 2009	10.85	10.95	10.80	10.94	253,904	-0.23(-2.10%)
Oct 19, 2009	11.24	11.30	11.06	11.18	132,102	+0.01(+0.11%)
Oct 16, 2009	11.30	11.30	11.02	11.16	285,216	-0.26(-2.28%)
Oct 15, 2009	11.38	11.43	11.15	11.42	202,610	+0.01(+0.11%)
Oct 14, 2009	11.49	11.49	11.23	11.41	218,326	+0.12(+1.07%)
Oct 13, 2009	11.43	11.46	11.19	11.29	208,903	-0.15(-1.28%)
Oct 12, 2009	11.48	11.57	11.35	11.44	168,056	-0.09(-0.77%)
Oct 09, 2009	11.33	11.55	11.14	11.53	260,591	+0.24(+2.14%)
Oct 08, 2009	11.35	11.42	11.16	11.28	188,911	+0.04(+0.40%)
Oct 07, 2009	11.39	11.39	11.06	11.24	173,394	-0.16(-1.39%)
Oct 06, 2009	11.22	11.60	11.13	11.40	237,103	+0.28(+2.51%)
Oct 05, 2009	11.14	11.35	10.99	11.12	328,062	+0.08(+0.75%)
Oct 02, 2009	10.95	11.18	10.60	11.04	341,661	-0.08(-0.74%)
Oct 01, 2009	11.50	11.67	11.11	11.12	350,459	-0.48(-4.11%)
Sep 30, 2009	11.87	11.87	11.52	11.60	258,374	-0.25(-2.14%)
Sep 29, 2009	11.96	12.09	11.67	11.85	188,875	-0.07(-0.59%)
Sep 28, 2009	11.70	12.00	11.65	11.92	183,775	+0.25(+2.12%)
Sep 25, 2009	11.62	11.67	11.40	11.67	335,566	+0.03(+0.22%)
Sep 24, 2009	11.89	11.93	11.34	11.65	327,501	-0.17(-1.40%)
Sep 23, 2009	11.95	12.01	11.81	11.81	237,073	-0.16(-1.32%)
Sep 22, 2009	11.95	12.01	11.69	11.97	260,551	+0.14(+1.18%)
Sep 21, 2009	11.87	11.96	11.68	11.83	201,470	-0.12(-1.01%)
Sep 18, 2009	12.07	12.07	11.70	11.95	306,419	-0.03(-0.21%)
Sep 17, 2009	12.33	12.44	11.87	11.98	252,880	-0.29(-2.33%)
Sep 16, 2009	11.98	12.60	11.94	12.26	307,136	+0.36(+2.98%)
Sep 15, 2009	11.67	12.03	11.47	11.91	260,887	+0.22(+1.85%)
Sep 14, 2009	11.57	11.72	11.49	11.69	125,921	+0.06(+0.49%)
Sep 11, 2009	11.59	11.85	11.46	11.63	227,662	+0.02(+0.16%)
Sep 10, 2009	11.60	11.62	11.37	11.61	207,083	+0.10(+0.83%)
Sep 09, 2009	11.39	11.71	11.34	11.52	269,676	+0.10(+0.83%)
Sep 08, 2009	11.42	11.54	11.28	11.42	135,898	+0.06(+0.56%)
Sep 04, 2009	11.27	11.49	11.15	11.36	457,976	+0.21(+1.88%)
Sep 03, 2009	10.88	11.16	10.88	11.15	214,546	+0.35(+3.23%)
Sep 02, 2009	11.06	11.18	10.78	10.80	183,901	-0.32(-2.85%)
Sep 01, 2009	11.23	11.55	10.84	11.12	398,066	-0.20(-1.74%)
Aug 31, 2009	11.41	11.52	11.11	11.32	273,098	-0.17(-1.49%)
Aug 28, 2009	11.62	11.64	11.28	11.49	165,721	-0.06(-0.55%)
Aug 27, 2009	11.74	11.74	11.28	11.55	216,399	-0.22(-1.83%)
Aug 26, 2009	11.67	12.00	11.64	11.77	279,366	+0.15(+1.26%)
Aug 25, 2009	11.66	11.86	11.55	11.62	423,177	+0.08(+0.66%)
Aug 24, 2009	11.74	11.87	11.44	11.54	229,040	-0.23(-1.94%)
Aug 21, 2009	11.74	11.89	11.68	11.77	430,778	+0.20(+1.76%)
Aug 20, 2009	11.44	11.70	11.38	11.57	216,317	+0.09(+0.77%)
Aug 19, 2009	11.15	11.52	11.00	11.48	243,869	+0.22(+1.92%)
Aug 18, 2009	11.18	11.42	11.14	11.27	358,629	+0.12(+1.08%)
Aug 17, 2009	11.78	11.90	11.13	11.14	860,393	-0.88(-7.29%)
Aug 14, 2009	12.34	12.38	11.80	12.02	362,883	-0.35(-2.82%)
Aug 13, 2009	12.45	12.69	12.17	12.37	198,250	-0.11(-0.91%)
Aug 12, 2009	12.28	12.58	12.19	12.48	305,133	+0.18(+1.44%)
Aug 11, 2009	12.69	12.90	12.00	12.31	272,019	-0.51(-3.96%)
Aug 10, 2009	12.50	12.85	12.45	12.81	384,560	+0.32(+2.54%)
Aug 07, 2009	12.14	12.69	12.14	12.50	682,506	+0.49(+4.07%)
Aug 06, 2009	12.35	12.66	11.90	12.01	380,415	-0.25(-2.07%)
Aug 05, 2009	12.22	12.40	12.10	12.26	319,681	+0.05(+0.42%)
Aug 04, 2009	11.63	12.27	11.49	12.21	300,547	+0.48(+4.06%)

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.