Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	21.51	21.54	21.29	21.42	216,553	+0.00(+0.00%)
Mar 27, 2013	21.43	21.58	21.36	21.42	181,779	-0.18(-0.84%)
Mar 26, 2013	21.59	21.60	21.39	21.60	200,231	+0.12(+0.54%)
Mar 25, 2013	21.49	21.59	21.32	21.48	134,233	+0.06(+0.27%)
Mar 22, 2013	21.38	21.51	21.35	21.43	159,647	+0.04(+0.17%)
Mar 21, 2013	21.54	21.65	21.31	21.39	290,922	-0.24(-1.10%)
Mar 20, 2013	21.62	21.65	21.49	21.63	147,283	+0.09(+0.44%)
Mar 19, 2013	21.37	21.56	21.33	21.54	209,206	+0.18(+0.85%)
Mar 18, 2013	21.26	21.48	21.20	21.35	332,813	-0.12(-0.54%)
Mar 15, 2013	21.36	21.50	21.34	21.47	622,980	+0.14(+0.64%)
Mar 14, 2013	21.08	21.34	21.04	21.33	226,119	+0.25(+1.20%)
Mar 13, 2013	20.97	21.17	20.82	21.08	352,456	+0.24(+1.14%)
Mar 12, 2013	20.78	20.88	20.69	20.84	262,026	+0.01(+0.03%)
Mar 11, 2013	20.90	20.93	20.79	20.83	209,509	-0.11(-0.51%)
Mar 08, 2013	21.14	21.14	20.81	20.94	269,862	-0.04(-0.17%)
Mar 07, 2013	20.98	20.98	20.80	20.98	131,322	+0.10(+0.48%)
Mar 06, 2013	20.83	20.88	20.72	20.88	107,553	+0.16(+0.76%)
Mar 05, 2013	20.77	20.87	20.68	20.72	268,758	+0.08(+0.38%)
Mar 04, 2013	20.63	20.71	20.48	20.64	257,957	-0.01(-0.07%)
Mar 01, 2013	20.52	20.70	20.32	20.65	159,944	-0.02(-0.10%)
Feb 28, 2013	20.60	20.71	20.51	20.68	199,720	+0.09(+0.42%)
Feb 27, 2013	20.45	20.71	20.37	20.59	139,489	+0.09(+0.45%)
Feb 26, 2013	20.43	20.61	20.20	20.50	227,189	+0.21(+1.06%)
Feb 25, 2013	20.86	20.87	20.24	20.28	197,870	-0.48(-2.31%)
Feb 22, 2013	20.67	20.77	20.58	20.76	140,427	+0.24(+1.19%)
Feb 21, 2013	20.62	20.86	20.42	20.52	222,560	-0.11(-0.52%)
Feb 20, 2013	20.96	20.99	20.62	20.63	289,871	-0.35(-1.67%)
Feb 19, 2013	20.81	20.98	20.73	20.98	398,777	+0.20(+0.97%)
Feb 15, 2013	20.71	20.87	20.45	20.78	375,862	+0.16(+0.76%)
Feb 14, 2013	20.69	20.83	20.50	20.62	180,605	-0.15(-0.72%)
Feb 13, 2013	20.99	20.99	20.61	20.77	318,507	-0.14(-0.69%)
Feb 12, 2013	20.79	20.94	20.76	20.91	133,024	+0.17(+0.83%)
Feb 11, 2013	20.76	20.76	20.56	20.74	154,151	+0.03(+0.14%)
Feb 08, 2013	20.74	20.83	20.62	20.71	136,864	+0.06(+0.28%)
Feb 07, 2013	20.74	20.74	20.49	20.65	187,204	-0.04(-0.17%)
Feb 06, 2013	20.45	20.70	20.41	20.69	222,234	+0.28(+1.37%)
Feb 04, 2013	20.56	20.58	20.37	20.41	304,184	-0.24(-1.14%)
Feb 01, 2013	20.46	20.70	20.34	20.65	517,150	+0.31(+1.51%)
Jan 31, 2013	20.47	20.58	20.33	20.34	446,174	-0.11(-0.56%)
Jan 30, 2013	20.63	20.63	20.34	20.45	294,759	-0.21(-1.01%)
Jan 29, 2013	20.55	20.66	20.52	20.66	289,364	+0.07(+0.35%)
Jan 28, 2013	20.49	20.66	20.39	20.59	330,984	+0.14(+0.70%)
Jan 25, 2013	20.56	20.63	20.25	20.45	434,528	+0.09(+0.46%)
Jan 24, 2013	20.30	20.74	20.13	20.35	383,234	+0.13(+0.64%)
Jan 23, 2013	20.70	20.76	20.06	20.23	260,573	-0.39(-1.88%)
Jan 22, 2013	20.42	20.69	20.30	20.61	292,782	+0.21(+1.02%)
Jan 18, 2013	20.31	20.48	20.03	20.40	284,816	+0.14(+0.71%)
Jan 17, 2013	20.08	20.31	20.03	20.26	137,506	+0.28(+1.40%)
Jan 16, 2013	20.05	20.05	19.89	19.98	217,467	-0.15(-0.75%)
Jan 15, 2013	19.91	20.16	19.91	20.13	140,094	+0.16(+0.79%)
Jan 14, 2013	19.78	19.97	19.65	19.97	229,260	+0.21(+1.05%)
Jan 11, 2013	20.14	20.14	19.54	19.77	486,874	-0.35(-1.74%)
Jan 10, 2013	20.30	20.30	20.10	20.12	190,918	-0.04(-0.21%)
Jan 09, 2013	20.23	20.28	20.05	20.16	155,376	-0.01(-0.07%)
Jan 08, 2013	20.23	20.23	20.02	20.18	162,546	-0.04(-0.21%)
Jan 07, 2013	20.38	20.40	20.12	20.22	201,269	-0.22(-1.09%)
Jan 04, 2013	20.56	20.60	20.41	20.44	224,235	-0.02(-0.11%)
Jan 03, 2013	20.33	20.49	20.07	20.46	310,214	+0.16(+0.78%)

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.