Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.17	13.18	12.77	13.00	335,561	-0.17(-1.30%)
Apr 27, 2007	12.82	13.18	12.68	13.17	246,152	+0.30(+2.37%)
Apr 26, 2007	13.13	13.13	12.73	12.87	111,170	-0.30(-2.26%)
Apr 25, 2007	13.32	13.32	12.97	13.17	223,602	+0.29(+2.27%)
Apr 24, 2007	12.84	12.92	12.69	12.87	189,384	+0.06(+0.50%)
Apr 23, 2007	13.03	13.08	12.68	12.81	186,861	-0.27(-2.04%)
Apr 20, 2007	13.15	13.15	12.93	13.08	169,042	+0.34(+2.69%)
Apr 19, 2007	12.87	12.92	12.70	12.73	125,520	-0.30(-2.33%)
Apr 18, 2007	13.12	13.23	13.04	13.04	84,678	-0.15(-1.15%)
Apr 17, 2007	13.27	13.32	13.14	13.19	83,259	-0.10(-0.72%)
Apr 16, 2007	12.99	13.29	12.94	13.29	167,938	+0.39(+3.00%)
Apr 13, 2007	12.72	12.90	12.68	12.90	391,383	+0.16(+1.29%)
Apr 12, 2007	12.65	12.75	12.55	12.73	147,123	+0.04(+0.35%)
Apr 11, 2007	12.76	12.76	12.65	12.69	163,523	-0.03(-0.25%)
Apr 10, 2007	12.77	12.84	12.66	12.72	225,494	-0.03(-0.25%)
Apr 09, 2007	12.87	12.88	12.64	12.75	183,865	-0.12(-0.94%)
Apr 05, 2007	13.00	13.00	12.86	12.87	81,367	-0.12(-0.93%)
Apr 04, 2007	13.20	13.27	12.99	12.99	124,101	-0.22(-1.68%)
Apr 03, 2007	13.14	13.31	13.12	13.22	125,047	+0.13(+0.97%)
Apr 02, 2007	13.27	13.29	12.88	13.09	148,227	-0.18(-1.34%)
Mar 30, 2007	13.33	13.47	13.10	13.27	152,169	-0.08(-0.57%)
Mar 29, 2007	13.26	13.34	13.11	13.34	128,358	+0.18(+1.35%)
Mar 28, 2007	13.29	13.34	13.10	13.17	385,706	-0.21(-1.56%)
Mar 27, 2007	13.43	13.43	13.29	13.37	147,439	-0.07(-0.52%)
Mar 26, 2007	13.51	13.57	13.22	13.44	124,574	-0.08(-0.56%)
Mar 23, 2007	13.53	13.58	13.36	13.52	91,301	-0.02(-0.14%)
Mar 22, 2007	13.65	13.65	13.48	13.54	158,004	-0.11(-0.84%)
Mar 21, 2007	13.22	13.69	13.21	13.65	239,056	+0.45(+3.41%)
Mar 20, 2007	13.16	13.20	13.11	13.20	58,975	+0.01(+0.10%)
Mar 19, 2007	13.10	13.32	13.10	13.19	105,493	+0.15(+1.12%)
Mar 16, 2007	13.19	13.21	13.00	13.04	361,422	-0.14(-1.06%)
Mar 15, 2007	12.90	13.20	12.90	13.18	316,639	+0.29(+2.26%)
Mar 14, 2007	12.63	12.98	12.45	12.89	188,438	+0.22(+1.75%)
Mar 13, 2007	13.15	13.03	12.58	12.67	208,937	-0.48(-3.62%)
Mar 12, 2007	13.15	13.35	13.10	13.15	87,674	-0.10(-0.72%)
Mar 09, 2007	13.29	13.29	13.06	13.24	91,459	+0.06(+0.48%)
Mar 08, 2007	13.22	13.39	13.14	13.18	105,020	+0.04(+0.34%)
Mar 07, 2007	13.41	13.41	13.09	13.13	214,614	-0.31(-2.31%)
Mar 06, 2007	13.05	13.52	13.03	13.44	111,170	+0.50(+3.87%)
Mar 05, 2007	13.17	13.49	12.94	12.94	195,534	-0.35(-2.62%)
Mar 02, 2007	13.44	13.55	13.20	13.29	214,299	-0.20(-1.50%)
Mar 01, 2007	13.25	13.59	13.17	13.49	167,465	-0.07(-0.51%)
Feb 28, 2007	13.48	13.75	13.41	13.56	187,807	+0.01(+0.05%)
Feb 27, 2007	13.67	14.11	13.34	13.56	235,113	-0.68(-4.81%)
Feb 26, 2007	14.30	14.31	13.94	14.24	126,308	+0.00(+0.00%)
Feb 23, 2007	14.50	14.50	14.24	14.24	100,132	-0.25(-1.71%)
Feb 22, 2007	14.45	14.50	14.34	14.49	114,324	+0.03(+0.22%)
Feb 21, 2007	14.50	14.52	14.37	14.46	71,590	-0.10(-0.70%)
Feb 20, 2007	14.34	14.58	14.17	14.56	79,948	+0.16(+1.10%)
Feb 16, 2007	14.38	14.41	14.20	14.40	98,397	+0.02(+0.13%)
Feb 15, 2007	14.47	14.47	14.34	14.38	82,786	-0.10(-0.70%)
Feb 14, 2007	14.48	14.59	14.41	14.48	147,322	-0.01(-0.04%)
Feb 13, 2007	14.43	14.49	14.36	14.49	86,255	+0.10(+0.66%)
Feb 12, 2007	14.37	14.43	14.21	14.40	72,536	+0.04(+0.26%)
Feb 09, 2007	14.58	14.62	14.29	14.36	77,109	-0.23(-1.57%)
Feb 08, 2007	14.59	14.64	14.49	14.59	60,552	-0.04(-0.30%)
Feb 07, 2007	14.57	14.63	14.49	14.63	106,124	+0.07(+0.48%)
Feb 06, 2007	14.46	14.59	14.46	14.56	117,951	+0.11(+0.79%)
Feb 05, 2007	14.62	14.62	14.38	14.45	184,495	-0.04(-0.31%)
Feb 02, 2007	14.49	14.60	14.40	14.49	166,519	+0.05(+0.35%)

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.