Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.23	19.44	19.14	19.15	280,243	-0.29(-1.49%)
Dec 29, 2011	18.91	19.47	18.85	19.44	312,992	+0.61(+3.22%)
Dec 28, 2011	18.94	18.96	18.70	18.83	304,744	-0.17(-0.87%)
Dec 27, 2011	18.83	19.10	18.78	19.00	185,009	+0.12(+0.66%)
Dec 23, 2011	19.01	19.08	18.74	18.88	201,505	+0.13(+0.70%)
Dec 21, 2011	18.46	18.81	18.32	18.74	316,682	+0.23(+1.23%)
Dec 20, 2011	18.40	18.70	18.40	18.52	407,726	+0.43(+2.36%)
Dec 19, 2011	18.50	18.65	17.97	18.09	353,522	-0.31(-1.68%)
Dec 16, 2011	18.24	18.72	18.15	18.40	605,058	+0.27(+1.48%)
Dec 15, 2011	18.14	18.24	17.95	18.13	513,908	+0.23(+1.31%)
Dec 14, 2011	17.89	18.28	17.82	17.90	269,263	-0.12(-0.65%)
Dec 13, 2011	18.43	18.68	17.91	18.01	272,536	-0.23(-1.28%)
Dec 12, 2011	18.15	18.28	17.97	18.25	213,146	-0.16(-0.89%)
Dec 09, 2011	17.85	18.52	17.85	18.41	228,794	+0.68(+3.85%)
Dec 08, 2011	18.24	18.33	17.68	17.73	395,095	-0.74(-3.99%)
Dec 07, 2011	18.09	18.54	17.85	18.47	289,906	+0.21(+1.16%)
Dec 06, 2011	18.45	18.56	18.24	18.26	338,796	-0.25(-1.33%)
Dec 05, 2011	18.33	18.56	18.24	18.50	318,639	+0.42(+2.30%)
Dec 02, 2011	17.98	18.36	17.91	18.09	328,194	+0.35(+2.00%)
Dec 01, 2011	17.96	18.02	17.61	17.73	251,570	-0.29(-1.63%)
Nov 30, 2011	17.27	18.04	17.26	18.02	515,078	+1.36(+8.19%)
Nov 29, 2011	16.84	16.89	16.58	16.66	129,750	-0.16(-0.93%)
Nov 28, 2011	16.82	16.94	16.59	16.82	264,993	+0.53(+3.22%)
Nov 25, 2011	16.39	16.74	16.29	16.29	106,754	-0.12(-0.75%)
Nov 23, 2011	16.78	16.91	16.40	16.41	284,260	-0.53(-3.10%)
Nov 22, 2011	16.99	17.26	16.82	16.94	164,072	-0.07(-0.40%)
Nov 21, 2011	17.23	17.28	16.95	17.01	209,280	-0.52(-2.96%)
Nov 18, 2011	17.10	17.53	17.01	17.53	317,695	+0.45(+2.64%)
Nov 17, 2011	17.29	17.59	16.97	17.08	273,216	-0.20(-1.15%)
Nov 16, 2011	17.33	17.78	17.25	17.27	207,101	-0.27(-1.55%)
Nov 15, 2011	17.17	17.63	17.13	17.55	211,662	+0.27(+1.58%)
Nov 14, 2011	17.52	17.57	17.14	17.27	201,103	-0.34(-1.94%)
Nov 11, 2011	17.59	17.81	17.47	17.61	241,796	+0.23(+1.33%)
Nov 10, 2011	17.40	17.52	17.18	17.38	248,622	+0.33(+1.92%)
Nov 09, 2011	17.62	17.74	17.03	17.06	425,392	-1.05(-5.80%)
Nov 08, 2011	18.04	18.15	17.63	18.11	225,670	+0.18(+0.99%)
Nov 07, 2011	17.66	18.00	17.51	17.93	254,507	+0.18(+1.04%)
Nov 04, 2011	17.59	17.79	17.40	17.74	312,996	-0.09(-0.50%)
Nov 03, 2011	17.70	17.89	17.17	17.83	297,005	+0.39(+2.23%)
Nov 02, 2011	17.21	17.51	17.02	17.44	386,951	+0.62(+3.69%)
Nov 01, 2011	16.73	17.37	16.56	16.82	496,321	-0.61(-3.52%)
Oct 31, 2011	17.51	17.83	17.35	17.44	345,111	-0.35(-1.99%)
Oct 28, 2011	18.07	18.17	17.72	17.79	493,920	-0.35(-1.92%)
Oct 27, 2011	17.91	18.24	17.54	18.14	654,380	+0.88(+5.10%)
Oct 26, 2011	18.02	18.02	17.10	17.26	461,729	-0.03(-0.20%)
Oct 25, 2011	17.74	17.74	17.22	17.29	436,578	-0.55(-3.10%)
Oct 24, 2011	17.47	17.91	17.40	17.85	324,476	+0.40(+2.27%)
Oct 21, 2011	17.64	17.65	17.01	17.45	911,716	+0.11(+0.63%)
Oct 20, 2011	16.97	17.36	16.65	17.34	371,800	+0.45(+2.67%)
Oct 19, 2011	16.73	17.03	16.58	16.89	585,626	+0.14(+0.81%)
Oct 18, 2011	16.27	16.90	16.02	16.75	489,232	+0.72(+4.51%)
Oct 17, 2011	16.68	16.68	16.01	16.03	441,489	-0.72(-4.32%)
Oct 14, 2011	16.80	16.93	16.41	16.75	212,633	+0.12(+0.70%)
Oct 13, 2011	16.74	16.97	16.33	16.64	251,239	-0.33(-1.93%)
Oct 12, 2011	16.72	17.15	16.66	16.97	368,995	+0.32(+1.93%)
Oct 11, 2011	16.28	16.73	16.09	16.65	292,008	+0.19(+1.16%)
Oct 10, 2011	16.11	16.50	15.98	16.45	400,313	+0.72(+4.55%)
Oct 07, 2011	16.49	16.50	15.70	15.74	394,599	-0.68(-4.11%)
Oct 06, 2011	16.24	16.48	16.09	16.41	468,712	+0.25(+1.52%)
Oct 05, 2011	16.19	16.30	15.79	16.17	286,930	-0.03(-0.17%)
Oct 04, 2011	14.91	16.22	14.91	16.20	478,228	+1.16(+7.71%)

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.