Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	18.35	18.69	18.32	18.33	355,772	-0.09(-0.50%)
Dec 30, 2010	18.43	18.54	18.37	18.43	95,051	-0.01(-0.07%)
Dec 29, 2010	18.70	18.70	18.44	18.44	147,429	-0.18(-0.96%)
Dec 28, 2010	18.64	18.74	18.45	18.62	136,546	+0.04(+0.21%)
Dec 27, 2010	18.35	18.61	18.16	18.58	99,330	+0.17(+0.93%)
Dec 23, 2010	18.91	18.91	18.27	18.41	266,637	-0.46(-2.45%)
Dec 22, 2010	18.40	19.11	18.37	18.87	427,374	+0.53(+2.88%)
Dec 21, 2010	17.84	18.49	17.75	18.34	329,666	+0.57(+3.23%)
Dec 20, 2010	17.79	17.91	17.75	17.77	246,351	+0.01(+0.07%)
Dec 17, 2010	17.66	17.86	17.55	17.75	676,035	+0.17(+0.94%)
Dec 16, 2010	17.48	17.83	17.44	17.59	203,590	+0.16(+0.91%)
Dec 15, 2010	17.55	17.83	17.38	17.43	205,301	-0.14(-0.79%)
Dec 14, 2010	17.47	17.82	17.45	17.57	230,920	+0.15(+0.83%)
Dec 13, 2010	17.73	17.81	17.42	17.42	276,580	-0.12(-0.68%)
Dec 10, 2010	17.22	17.54	17.11	17.54	325,742	+0.38(+2.21%)
Dec 09, 2010	17.10	17.21	16.89	17.16	235,759	+0.22(+1.31%)
Dec 08, 2010	16.77	17.05	16.63	16.94	296,497	+0.24(+1.45%)
Dec 07, 2010	16.77	16.90	16.68	16.70	296,305	+0.07(+0.43%)
Dec 06, 2010	16.31	16.70	16.17	16.63	238,476	+0.27(+1.68%)
Dec 03, 2010	16.23	16.37	15.98	16.35	229,584	+0.06(+0.36%)
Dec 02, 2010	16.18	16.42	16.06	16.29	240,931	+0.16(+1.01%)
Dec 01, 2010	16.05	16.23	15.98	16.13	379,440	+0.37(+2.37%)
Nov 30, 2010	15.81	15.92	15.67	15.76	265,761	-0.18(-1.11%)
Nov 29, 2010	15.87	16.03	15.76	15.93	146,838	-0.03(-0.20%)
Nov 26, 2010	16.13	16.20	15.91	15.96	120,272	-0.25(-1.53%)
Nov 24, 2010	15.95	16.21	16.21	16.21	219,452	+0.43(+2.69%)
Nov 23, 2010	15.55	15.84	15.48	15.79	244,167	+0.11(+0.71%)
Nov 22, 2010	15.77	15.85	15.49	15.68	170,877	-0.18(-1.11%)
Nov 19, 2010	15.83	15.91	15.63	15.85	147,546	+0.01(+0.08%)
Nov 18, 2010	15.88	15.97	15.76	15.84	158,780	+0.16(+1.04%)
Nov 17, 2010	15.94	16.02	15.59	15.68	116,272	-0.27(-1.68%)
Nov 16, 2010	16.23	16.23	15.76	15.94	182,224	-0.35(-2.17%)
Nov 15, 2010	16.23	16.51	16.08	16.30	105,676	+0.18(+1.14%)
Nov 12, 2010	16.38	16.40	16.08	16.11	127,090	-0.35(-2.11%)
Nov 11, 2010	16.33	16.51	16.23	16.46	113,455	-0.03(-0.16%)
Nov 10, 2010	16.18	16.49	16.12	16.49	217,757	+0.35(+2.19%)
Nov 09, 2010	16.34	16.36	16.06	16.13	159,127	-0.16(-1.00%)
Nov 08, 2010	16.25	16.44	15.99	16.30	262,452	+0.02(+0.12%)
Nov 05, 2010	16.38	16.51	16.14	16.28	313,498	-0.07(-0.44%)
Nov 04, 2010	15.82	16.36	15.72	16.35	394,649	+0.70(+4.47%)
Nov 03, 2010	15.41	15.65	15.28	15.65	228,999	+0.28(+1.83%)
Nov 02, 2010	15.30	15.56	15.23	15.37	218,754	+0.18(+1.21%)
Nov 01, 2010	15.38	15.49	14.98	15.19	402,705	-0.10(-0.68%)
Oct 29, 2010	15.15	15.38	15.11	15.29	280,377	+0.12(+0.82%)
Oct 28, 2010	15.44	15.54	14.98	15.17	256,916	-0.14(-0.94%)
Oct 27, 2010	15.09	15.52	15.09	15.31	182,424	+0.11(+0.73%)
Oct 25, 2010	15.38	15.38	15.08	15.20	398,073	-0.10(-0.68%)
Oct 22, 2010	15.37	15.45	15.19	15.30	150,753	+0.01(+0.09%)
Oct 21, 2010	15.52	15.72	15.11	15.29	223,278	-0.14(-0.89%)
Oct 20, 2010	15.51	15.57	15.26	15.43	160,576	-0.03(-0.17%)
Oct 19, 2010	15.35	15.72	15.25	15.45	470,474	-0.16(-1.01%)
Oct 18, 2010	15.28	15.64	15.15	15.61	143,786	+0.39(+2.58%)
Oct 15, 2010	15.54	15.79	15.13	15.22	335,875	-0.26(-1.69%)
Oct 14, 2010	15.86	15.89	15.30	15.48	343,541	-0.38(-2.39%)
Oct 13, 2010	15.51	16.11	15.31	15.86	421,517	+0.46(+3.02%)
Oct 12, 2010	15.29	15.51	15.13	15.40	201,743	+0.12(+0.77%)
Oct 11, 2010	15.34	15.41	15.17	15.28	164,737	-0.03(-0.21%)
Oct 08, 2010	15.31	15.37	15.00	15.31	203,044	+0.15(+0.99%)
Oct 07, 2010	15.21	15.34	15.00	15.16	1,002	+0.01(+0.09%)
Oct 06, 2010	15.13	15.30	14.99	15.15	211,463	+0.03(+0.17%)
Oct 05, 2010	14.60	15.20	14.47	15.12	323,612	+0.63(+4.33%)
Oct 04, 2010	14.88	14.92	14.47	14.49	273,559	-0.39(-2.64%)

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.