Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	16.68	16.78	16.50	16.61	191,785	+0.01(+0.08%)
Feb 25, 2011	16.37	16.60	16.31	16.60	179,319	+0.32(+1.95%)
Feb 24, 2011	16.41	16.45	16.14	16.28	397,530	-0.11(-0.65%)
Feb 23, 2011	16.59	16.66	16.35	16.39	279,100	-0.16(-1.00%)
Feb 22, 2011	16.66	16.78	16.46	16.55	241,081	-0.24(-1.45%)
Feb 18, 2011	16.70	16.82	16.64	16.80	246,096	+0.15(+0.91%)
Feb 17, 2011	16.70	16.76	16.60	16.64	168,855	-0.09(-0.55%)
Feb 16, 2011	16.72	16.85	16.51	16.74	157,676	+0.08(+0.48%)
Feb 15, 2011	16.82	17.03	16.64	16.66	283,151	-0.17(-1.02%)
Feb 14, 2011	17.14	17.22	16.80	16.83	281,457	-0.31(-1.81%)
Feb 11, 2011	16.62	17.15	16.58	17.14	177,172	+0.47(+2.81%)
Feb 10, 2011	16.65	16.79	16.64	16.67	101,670	-0.08(-0.47%)
Feb 09, 2011	16.92	17.00	16.68	16.75	187,032	-0.24(-1.40%)
Feb 08, 2011	17.02	17.02	16.85	16.99	149,483	-0.01(-0.04%)
Feb 07, 2011	16.74	17.16	16.72	16.99	230,534	+0.24(+1.42%)
Feb 04, 2011	16.70	16.82	16.60	16.76	208,583	-0.02(-0.12%)
Feb 03, 2011	16.87	16.95	16.65	16.78	252,010	-0.15(-0.90%)
Feb 02, 2011	16.99	17.16	16.88	16.93	153,743	-0.16(-0.93%)
Feb 01, 2011	16.82	17.12	16.74	17.09	427,724	+0.40(+2.37%)
Jan 31, 2011	16.98	17.06	16.67	16.69	416,142	-0.22(-1.33%)
Jan 28, 2011	17.46	17.50	16.86	16.91	378,491	-0.54(-3.10%)
Jan 27, 2011	17.44	17.57	17.36	17.46	232,343	+0.01(+0.08%)
Jan 26, 2011	17.66	17.66	17.26	17.44	293,554	-0.20(-1.16%)
Jan 25, 2011	17.65	17.68	17.37	17.65	315,690	-0.09(-0.52%)
Jan 24, 2011	18.00	18.06	17.67	17.74	240,262	-0.23(-1.29%)
Jan 21, 2011	17.96	18.09	17.78	17.97	258,593	+0.05(+0.26%)
Jan 20, 2011	17.98	18.16	17.83	17.92	182,754	-0.14(-0.77%)
Jan 19, 2011	18.60	18.62	18.06	18.06	215,729	-0.60(-3.22%)
Jan 18, 2011	18.66	18.70	18.23	18.66	264,326	-0.05(-0.25%)
Jan 14, 2011	17.81	18.78	17.79	18.71	334,827	+0.88(+4.96%)
Jan 13, 2011	17.94	18.10	17.75	17.83	190,037	-0.07(-0.37%)
Jan 12, 2011	18.03	18.11	17.84	17.89	138,058	+0.04(+0.22%)
Jan 11, 2011	17.94	18.04	17.51	17.85	337,895	-0.01(-0.04%)
Jan 10, 2011	17.65	17.94	17.34	17.86	388,712	+0.20(+1.12%)
Jan 07, 2011	18.16	18.29	17.63	17.66	381,768	-0.41(-2.27%)
Jan 06, 2011	18.36	18.43	18.04	18.07	337,055	-0.26(-1.41%)
Jan 05, 2011	18.12	18.34	17.86	18.33	198,156	+0.22(+1.20%)
Jan 04, 2011	18.62	18.78	17.80	18.11	384,468	-0.54(-2.90%)
Jan 03, 2011	18.57	18.72	18.35	18.65	380,965	+0.32(+1.73%)
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%)

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.