Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.91	13.04	12.68	12.70	163,207	-0.21(-1.62%)
Jun 28, 2007	12.80	13.03	12.68	12.91	223,287	+0.11(+0.89%)
Jun 27, 2007	12.48	12.82	12.45	12.79	171,880	+0.21(+1.66%)
Jun 26, 2007	12.57	12.78	12.55	12.58	222,183	+0.08(+0.66%)
Jun 25, 2007	12.68	12.79	12.45	12.50	204,049	-0.18(-1.40%)
Jun 22, 2007	12.70	12.76	12.57	12.68	537,245	-0.05(-0.40%)
Jun 21, 2007	12.77	12.80	12.59	12.73	223,129	-0.11(-0.89%)
Jun 20, 2007	13.04	13.08	12.78	12.84	268,544	-0.16(-1.27%)
Jun 19, 2007	12.89	13.04	12.80	13.01	240,002	+0.04(+0.29%)
Jun 18, 2007	12.99	13.11	12.93	12.97	251,040	-0.04(-0.29%)
Jun 15, 2007	13.03	13.11	12.87	13.01	634,697	+0.28(+2.19%)
Jun 14, 2007	12.76	12.88	12.70	12.73	475,904	-0.05(-0.40%)
Jun 13, 2007	12.69	12.83	12.51	12.78	166,677	+0.08(+0.65%)
Jun 12, 2007	12.81	12.93	12.65	12.70	238,267	-0.21(-1.62%)
Jun 11, 2007	12.91	13.04	12.70	12.91	96,820	-0.06(-0.44%)
Jun 08, 2007	12.75	13.01	12.74	12.96	268,701	+0.19(+1.49%)
Jun 07, 2007	12.80	12.88	12.68	12.77	157,215	-0.10(-0.79%)
Jun 06, 2007	12.97	12.99	12.77	12.87	175,349	-0.20(-1.55%)
Jun 05, 2007	13.13	13.19	13.02	13.08	279,897	-0.14(-1.06%)
Jun 04, 2007	13.25	13.29	13.11	13.22	69,540	-0.06(-0.43%)
Jun 01, 2007	13.11	13.31	13.08	13.27	440,424	+0.23(+1.80%)
May 31, 2007	13.01	13.04	12.91	13.04	200,422	+0.08(+0.64%)
May 30, 2007	12.94	13.09	12.87	12.96	203,260	-0.13(-0.97%)
May 29, 2007	12.99	13.15	12.92	13.08	184,653	+0.15(+1.18%)
May 25, 2007	12.95	12.97	12.81	12.93	132,773	+0.06(+0.49%)
May 24, 2007	13.03	13.13	12.77	12.87	180,395	-0.20(-1.50%)
May 23, 2007	13.22	13.22	12.97	13.06	238,898	-0.11(-0.87%)
May 22, 2007	13.01	13.20	12.91	13.18	127,097	+0.13(+1.02%)
May 21, 2007	12.88	13.06	12.82	13.04	129,462	+0.16(+1.28%)
May 18, 2007	12.96	12.96	12.72	12.88	110,855	-0.04(-0.29%)
May 17, 2007	13.06	13.08	12.75	12.92	280,370	-0.16(-1.26%)
May 16, 2007	13.05	13.08	12.89	13.08	136,716	+0.08(+0.59%)
May 15, 2007	13.22	13.32	12.94	13.01	197,584	-0.22(-1.63%)
May 14, 2007	13.39	13.39	13.17	13.22	250,252	-0.16(-1.23%)
May 11, 2007	13.16	13.40	13.13	13.39	129,147	+0.28(+2.13%)
May 10, 2007	13.36	13.36	13.00	13.11	248,517	-0.36(-2.64%)
May 09, 2007	13.28	13.56	13.23	13.46	159,581	+0.11(+0.85%)
May 08, 2007	13.22	13.35	13.01	13.35	193,484	+0.03(+0.24%)
May 07, 2007	13.35	13.37	13.18	13.32	156,111	-0.03(-0.24%)
May 04, 2007	13.37	13.40	13.26	13.35	100,119	+0.03(+0.24%)
May 03, 2007	13.30	13.35	13.19	13.32	153,904	-0.02(-0.14%)
May 02, 2007	13.10	13.39	13.06	13.34	135,296	+0.22(+1.69%)
May 01, 2007	13.02	13.15	12.85	13.11	175,034	+0.11(+0.88%)
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%)

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.