Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	17.49	17.81	17.33	17.42	345,390	-0.35(-1.99%)
Oct 28, 2011	18.06	18.16	17.70	17.78	494,319	-0.35(-1.92%)
Oct 27, 2011	17.89	18.22	17.53	18.13	654,908	+0.88(+5.10%)
Oct 26, 2011	18.00	18.00	17.09	17.25	462,102	-0.03(-0.20%)
Oct 25, 2011	17.72	17.72	17.20	17.28	436,931	-0.55(-3.10%)
Oct 24, 2011	17.46	17.89	17.38	17.83	324,738	+0.40(+2.27%)
Oct 21, 2011	17.63	17.63	16.99	17.44	912,452	+0.11(+0.63%)
Oct 20, 2011	16.95	17.35	16.64	17.33	372,100	+0.45(+2.67%)
Oct 19, 2011	16.71	17.02	16.56	16.88	586,099	+0.14(+0.81%)
Oct 18, 2011	16.26	16.88	16.01	16.74	489,627	+0.72(+4.51%)
Oct 17, 2011	16.67	16.67	16.00	16.02	441,845	-0.72(-4.32%)
Oct 14, 2011	16.79	16.91	16.40	16.74	212,804	+0.12(+0.70%)
Oct 13, 2011	16.73	16.95	16.31	16.63	251,442	-0.33(-1.93%)
Oct 12, 2011	16.71	17.14	16.65	16.95	369,293	+0.32(+1.93%)
Oct 11, 2011	16.27	16.72	16.07	16.63	292,244	+0.19(+1.16%)
Oct 10, 2011	16.10	16.48	15.96	16.44	400,636	+0.72(+4.55%)
Oct 07, 2011	16.48	16.48	15.68	15.73	394,918	-0.67(-4.12%)
Oct 06, 2011	16.23	16.46	16.07	16.40	469,091	+0.25(+1.52%)
Oct 05, 2011	16.18	16.28	15.77	16.16	287,162	-0.03(-0.17%)
Oct 04, 2011	14.90	16.21	14.90	16.18	478,615	+1.16(+7.71%)
Oct 03, 2011	15.37	15.77	15.02	15.02	583,442	-0.44(-2.86%)
Sep 30, 2011	15.60	15.98	15.44	15.47	312,709	-0.37(-2.37%)
Sep 29, 2011	15.75	15.94	15.34	15.84	312,772	+0.49(+3.20%)
Sep 28, 2011	15.98	16.04	15.34	15.35	323,756	-0.60(-3.76%)
Sep 27, 2011	16.13	16.32	15.76	15.95	514,298	+0.06(+0.39%)
Sep 26, 2011	15.51	15.94	15.32	15.89	351,071	+0.59(+3.83%)
Sep 23, 2011	15.27	15.51	15.13	15.30	350,978	+0.04(+0.27%)
Sep 22, 2011	15.34	15.54	14.77	15.26	825,742	+0.22(+1.50%)
Sep 21, 2011	15.86	15.98	15.00	15.04	606,832	-0.87(-5.44%)
Sep 20, 2011	16.03	16.34	15.90	15.90	482,533	-0.10(-0.60%)
Sep 19, 2011	16.06	16.21	15.86	16.00	332,828	-0.35(-2.17%)
Sep 16, 2011	16.40	16.43	15.90	16.35	1,527,281	+0.07(+0.42%)
Sep 15, 2011	16.05	16.32	15.83	16.28	354,405	+0.37(+2.31%)
Sep 14, 2011	15.73	16.11	15.42	15.92	382,332	+0.33(+2.10%)
Sep 13, 2011	15.28	15.83	15.26	15.59	461,670	+0.40(+2.65%)
Sep 12, 2011	15.12	15.42	14.86	15.19	883,608	-0.10(-0.66%)
Sep 09, 2011	15.66	15.82	15.13	15.29	647,981	-0.51(-3.24%)
Sep 08, 2011	16.41	16.53	15.78	15.80	378,575	-0.75(-4.52%)
Sep 07, 2011	16.12	16.72	16.02	16.55	652,289	+0.73(+4.64%)
Sep 06, 2011	15.37	15.87	15.34	15.81	386,800	-0.01(-0.04%)
Sep 02, 2011	15.91	16.28	15.79	15.82	503,761	-0.48(-2.94%)
Sep 01, 2011	16.84	16.84	16.22	16.30	547,797	-0.57(-3.36%)
Aug 31, 2011	16.61	17.03	16.37	16.86	578,468	+0.34(+2.08%)
Aug 30, 2011	16.74	16.77	16.37	16.52	356,161	-0.35(-2.08%)
Aug 29, 2011	16.39	16.90	16.31	16.87	362,119	+0.71(+4.42%)
Aug 26, 2011	15.78	16.20	15.51	16.16	311,374	+0.21(+1.31%)
Aug 25, 2011	16.42	16.84	15.56	15.95	522,137	-0.15(-0.92%)
Aug 24, 2011	15.69	16.18	15.67	16.10	207,956	+0.35(+2.22%)
Aug 23, 2011	15.13	15.75	14.99	15.75	322,382	+0.75(+5.03%)
Aug 22, 2011	15.10	15.25	14.84	14.99	540,170	+0.30(+2.02%)
Aug 19, 2011	14.72	15.25	14.65	14.70	593,684	-0.18(-1.18%)
Aug 18, 2011	15.15	15.28	14.77	14.87	817,900	-0.72(-4.62%)
Aug 17, 2011	15.58	15.84	15.48	15.59	210,144	+0.05(+0.35%)
Aug 16, 2011	15.67	15.73	15.36	15.54	334,929	-0.30(-1.91%)
Aug 15, 2011	15.61	15.94	15.61	15.84	260,530	+0.44(+2.89%)
Aug 12, 2011	16.18	16.28	15.29	15.40	377,174	-0.57(-3.55%)
Aug 11, 2011	15.38	16.18	15.21	15.96	368,140	+0.72(+4.73%)
Aug 10, 2011	16.12	16.12	15.20	15.24	699,433	-1.13(-6.91%)
Aug 09, 2011	16.10	16.41	14.87	16.37	745,663	+1.35(+8.97%)
Aug 08, 2011	16.10	16.69	14.99	15.03	607,593	-1.42(-8.64%)
Aug 05, 2011	16.82	17.11	16.37	16.45	431,775	-0.23(-1.37%)
Aug 04, 2011	17.16	17.26	16.67	16.68	565,439	-0.68(-3.92%)
Aug 03, 2011	16.79	17.41	16.69	17.36	514,390	+0.59(+3.54%)
Aug 02, 2011	17.05	17.20	16.74	16.76	353,687	-0.37(-2.16%)

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.