Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.22	13.38	12.65	12.79	634,539	-0.33(-2.51%)
Jun 29, 2006	12.51	13.18	12.51	13.12	394,064	+0.65(+5.24%)
Jun 28, 2006	12.37	12.49	12.21	12.47	198,057	+0.12(+0.98%)
Jun 27, 2006	12.21	12.45	12.16	12.35	576,825	+0.16(+1.30%)
Jun 26, 2006	12.11	12.21	12.02	12.19	312,854	+0.15(+1.21%)
Jun 23, 2006	12.09	12.11	11.95	12.04	408,256	-0.09(-0.73%)
Jun 22, 2006	12.12	12.14	11.97	12.13	220,764	+0.01(+0.05%)
Jun 21, 2006	11.96	12.25	11.96	12.13	220,448	+0.14(+1.16%)
Jun 20, 2006	12.03	12.14	11.97	11.99	197,899	-0.08(-0.68%)
Jun 19, 2006	12.30	12.30	11.99	12.07	242,052	-0.22(-1.76%)
Jun 16, 2006	12.51	12.52	12.22	12.28	686,261	-0.25(-2.02%)
Jun 15, 2006	12.21	12.58	12.18	12.54	223,287	+0.38(+3.13%)
Jun 14, 2006	12.28	12.35	12.02	12.16	204,364	-0.16(-1.29%)
Jun 13, 2006	12.27	12.53	12.25	12.32	282,736	-0.08(-0.66%)
Jun 12, 2006	12.56	12.59	12.31	12.40	185,126	-0.17(-1.36%)
Jun 09, 2006	12.68	12.77	12.55	12.57	199,160	-0.10(-0.75%)
Jun 08, 2006	12.35	12.68	12.24	12.66	265,863	+0.32(+2.57%)
Jun 07, 2006	12.26	12.56	12.19	12.35	177,872	+0.10(+0.78%)
Jun 06, 2006	12.27	12.27	12.05	12.25	185,442	+0.00(+0.00%)
Jun 05, 2006	12.52	12.57	12.23	12.25	291,251	-0.34(-2.67%)
Jun 02, 2006	12.67	12.67	12.46	12.59	176,296	+0.01(+0.05%)
Jun 01, 2006	12.32	12.58	12.24	12.58	236,217	+0.29(+2.32%)
May 31, 2006	12.12	12.32	12.05	12.30	331,146	+0.25(+2.05%)
May 30, 2006	12.35	12.40	12.05	12.05	212,091	-0.33(-2.66%)
May 26, 2006	12.51	12.59	12.37	12.38	142,550	-0.05(-0.41%)
May 25, 2006	12.35	12.58	12.28	12.43	228,964	+0.16(+1.29%)
May 24, 2006	11.99	12.31	11.89	12.27	244,575	+0.22(+1.84%)
May 23, 2006	12.27	12.32	12.04	12.05	379,241	-0.13(-1.04%)
May 22, 2006	12.09	12.30	11.99	12.18	306,547	+0.00(+0.00%)
May 19, 2006	12.08	12.24	11.92	12.18	208,149	+0.02(+0.16%)
May 18, 2006	12.25	12.33	12.13	12.16	210,987	-0.10(-0.78%)
May 17, 2006	12.41	12.45	12.21	12.25	188,595	-0.32(-2.52%)
May 16, 2006	12.62	12.65	12.45	12.57	111,959	-0.07(-0.55%)
May 15, 2006	12.43	12.71	12.39	12.64	253,721	+0.19(+1.53%)
May 12, 2006	12.27	12.68	12.27	12.45	236,375	-0.14(-1.11%)
May 11, 2006	12.90	12.90	12.59	12.59	280,212	-0.32(-2.46%)
May 10, 2006	13.08	13.16	12.78	12.91	228,333	-0.17(-1.31%)
May 09, 2006	13.08	13.16	13.08	13.08	171,407	-0.01(-0.05%)
May 08, 2006	13.06	13.20	13.04	13.08	168,253	-0.02(-0.15%)
May 05, 2006	13.01	13.19	12.97	13.10	220,291	+0.25(+1.97%)
May 04, 2006	12.87	12.96	12.80	12.85	154,850	+0.01(+0.05%)
May 03, 2006	12.81	12.93	12.70	12.84	203,103	+0.00(+0.00%)
May 02, 2006	12.83	12.87	12.73	12.84	218,083	+0.02(+0.15%)
May 01, 2006	13.01	13.05	12.69	12.82	254,825	-0.20(-1.51%)
Apr 28, 2006	12.68	13.02	12.65	13.02	200,895	+0.27(+2.14%)
Apr 27, 2006	12.77	13.04	12.65	12.75	287,151	-0.10(-0.74%)
Apr 26, 2006	12.87	13.03	12.77	12.84	306,231	-0.03(-0.25%)
Apr 25, 2006	12.78	13.01	12.78	12.87	250,567	-0.04(-0.29%)
Apr 24, 2006	13.11	13.11	12.81	12.91	192,222	-0.19(-1.45%)
Apr 21, 2006	13.63	13.66	12.91	13.10	277,847	+0.03(+0.19%)
Apr 20, 2006	13.31	13.32	12.99	13.08	107,070	-0.22(-1.67%)
Apr 19, 2006	13.34	13.37	13.18	13.30	196,480	+0.01(+0.09%)
Apr 18, 2006	12.97	13.32	12.99	13.29	247,729	+0.32(+2.45%)
Apr 17, 2006	13.10	13.14	12.83	12.97	160,684	-0.11(-0.82%)
Apr 13, 2006	13.03	13.09	12.91	13.08	136,085	+0.04(+0.34%)
Apr 12, 2006	12.99	13.06	12.77	13.03	172,196	+0.04(+0.29%)
Apr 11, 2006	13.37	13.37	12.85	12.99	378,768	-0.36(-2.71%)
Apr 10, 2006	13.30	13.51	13.19	13.36	550,333	-0.42(-3.04%)
Apr 07, 2006	14.01	14.07	13.74	13.77	222,183	-0.18(-1.27%)
Apr 06, 2006	13.93	13.99	13.86	13.95	250,882	-0.01(-0.09%)
Apr 05, 2006	14.04	14.05	13.89	13.96	152,958	-0.04(-0.27%)
Apr 04, 2006	13.97	14.08	13.91	14.00	135,770	-0.01(-0.09%)

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.