Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.95	11.27	10.80	10.86	0	-0.25(-2.28%)
Feb 26, 2009	10.97	11.54	10.86	11.11	672,609	+0.28(+2.58%)
Feb 25, 2009	10.82	11.16	10.35	10.83	659,020	-0.11(-0.99%)
Feb 24, 2009	10.66	10.99	10.40	10.94	574,874	+0.46(+4.42%)
Feb 23, 2009	10.68	10.81	10.43	10.48	439,617	-0.06(-0.60%)
Feb 20, 2009	10.36	10.63	10.03	10.54	0	-0.03(-0.24%)
Feb 19, 2009	10.97	11.11	10.55	10.57	482,157	-0.30(-2.80%)
Feb 18, 2009	10.97	11.16	10.74	10.87	493,911	-0.02(-0.18%)
Feb 17, 2009	10.96	11.13	10.79	10.89	440,665	-0.30(-2.72%)
Feb 13, 2009	11.61	11.72	11.07	11.20	0	-0.44(-3.76%)
Feb 12, 2009	11.51	11.68	10.90	11.63	613,614	-0.10(-0.81%)
Feb 11, 2009	11.67	11.96	11.42	11.73	391,710	+0.27(+2.38%)
Feb 10, 2009	12.39	12.52	11.42	11.46	739,712	-1.05(-8.38%)
Feb 09, 2009	12.64	12.99	12.40	12.50	528,630	-0.04(-0.35%)
Feb 06, 2009	11.95	12.67	11.82	12.55	0	+0.62(+5.22%)
Feb 05, 2009	11.57	12.19	11.41	11.93	380,525	+0.25(+2.12%)
Feb 04, 2009	11.59	12.10	11.55	11.68	423,590	+0.13(+1.10%)
Feb 03, 2009	11.54	11.87	11.42	11.55	647,630	-0.06(-0.55%)
Feb 02, 2009	11.26	11.77	11.11	11.61	694,942	+0.22(+1.95%)
Jan 30, 2009	11.67	11.87	11.34	11.39	0	-0.08(-0.72%)
Jan 29, 2009	12.36	12.36	11.45	11.47	737,006	-1.00(-7.99%)
Jan 28, 2009	11.99	12.59	11.91	12.47	503,013	+0.71(+6.04%)
Jan 27, 2009	11.68	11.91	11.42	11.76	698,631	+0.10(+0.87%)
Jan 26, 2009	12.04	12.31	11.56	11.66	532,715	-0.32(-2.70%)
Jan 23, 2009	11.61	12.18	10.98	11.98	0	+0.27(+2.33%)
Jan 22, 2009	12.05	12.30	11.49	11.71	1,162,908	-0.63(-5.14%)
Jan 21, 2009	12.04	12.34	11.79	12.34	724,118	+0.44(+3.68%)
Jan 20, 2009	12.83	12.93	11.86	11.91	714,132	-1.14(-8.75%)
Jan 16, 2009	13.69	13.69	12.57	13.05	0	-0.51(-3.79%)
Jan 15, 2009	13.67	13.86	13.08	13.56	627,060	-0.08(-0.56%)
Jan 14, 2009	13.92	14.12	13.55	13.64	520,704	-0.50(-3.55%)
Jan 13, 2009	13.62	14.30	13.60	14.14	334,167	+0.43(+3.15%)
Jan 12, 2009	14.09	14.16	13.61	13.71	288,312	-0.34(-2.40%)
Jan 09, 2009	14.60	14.60	13.99	14.05	489,316	-0.51(-3.49%)
Jan 08, 2009	14.71	15.00	14.41	14.55	562,918	-0.13(-0.91%)
Jan 07, 2009	14.57	14.77	14.20	14.69	777,471	-0.03(-0.17%)
Jan 06, 2009	14.81	14.92	14.57	14.71	694,794	-0.15(-1.02%)
Jan 05, 2009	15.15	15.27	14.52	14.86	512,777	-0.28(-1.84%)
Jan 02, 2009	15.40	15.58	14.95	15.14	0	-0.34(-2.17%)
Jan 01, 2009	14.91	15.59	14.87	15.48	0	+0.00(+0.00%)
Dec 31, 2008	14.91	15.59	14.87	15.48	546,284	+0.44(+2.91%)
Dec 30, 2008	14.60	15.12	14.37	15.04	406,916	+0.56(+3.86%)
Dec 29, 2008	14.60	14.60	14.16	14.48	289,755	-0.11(-0.78%)
Dec 26, 2008	14.52	14.60	14.18	14.60	0	+0.18(+1.23%)
Dec 24, 2008	14.36	14.50	14.08	14.42	68,550	+0.06(+0.44%)
Dec 23, 2008	14.60	14.76	14.17	14.36	235,434	-0.20(-1.39%)
Dec 22, 2008	14.72	14.78	14.02	14.56	353,640	-0.04(-0.26%)
Dec 19, 2008	14.70	15.22	14.46	14.60	613,462	+0.09(+0.61%)
Dec 18, 2008	14.44	14.92	14.22	14.51	357,441	-0.08(-0.52%)
Dec 17, 2008	14.27	14.80	14.15	14.58	407,698	+0.04(+0.26%)
Dec 16, 2008	13.90	14.60	13.77	14.55	599,318	+0.95(+7.00%)
Dec 15, 2008	14.15	14.28	13.25	13.59	249,241	-0.56(-3.95%)
Dec 12, 2008	13.11	14.22	13.03	14.15	0	+0.61(+4.50%)
Dec 11, 2008	14.37	14.37	13.39	13.54	397,324	-1.10(-7.50%)
Dec 10, 2008	14.43	14.98	14.37	14.64	324,948	+0.43(+3.04%)
Dec 09, 2008	14.62	15.23	13.98	14.21	373,282	-0.70(-4.68%)
Dec 08, 2008	15.23	15.26	14.65	14.91	443,568	-0.11(-0.76%)
Dec 05, 2008	14.03	15.11	13.64	15.02	0	+0.68(+4.73%)
Dec 04, 2008	14.34	15.16	14.00	14.34	315,523	-0.20(-1.40%)
Dec 03, 2008	13.94	14.88	13.64	14.55	423,037	+0.23(+1.64%)
Dec 02, 2008	13.44	14.38	13.04	14.31	778,993	+1.17(+8.88%)

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.