Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.481	9.525	9.202	9.233	340,194	-0.23(-2.48%)
Jun 29, 2009	9.519	9.525	9.157	9.468	424,513	-0.16(-1.65%)
Jun 26, 2009	9.405	9.627	9.284	9.627	577,522	+0.19(+2.02%)
Jun 25, 2009	9.049	9.436	9.037	9.436	288,045	+0.32(+3.55%)
Jun 24, 2009	9.221	9.290	9.069	9.113	479,110	+0.02(+0.21%)
Jun 23, 2009	9.449	9.455	9.056	9.094	507,499	-0.16(-1.71%)
Jun 22, 2009	9.309	9.436	9.107	9.252	539,469	-0.15(-1.62%)
Jun 19, 2009	9.766	9.766	9.373	9.405	1,111,223	-0.20(-2.11%)
Jun 18, 2009	9.595	9.804	9.316	9.608	296,041	-0.01(-0.07%)
Jun 17, 2009	9.817	9.906	9.297	9.614	442,299	-0.23(-2.32%)
Jun 16, 2009	9.937	10.14	9.760	9.842	395,224	-0.02(-0.19%)
Jun 15, 2009	10.10	10.12	9.722	9.861	372,954	-0.30(-2.99%)
Jun 12, 2009	10.06	10.24	9.944	10.17	286,951	+0.06(+0.56%)
Jun 11, 2009	10.00	10.32	9.937	10.11	717,256	+0.10(+1.01%)
Jun 10, 2009	10.27	10.34	9.804	10.01	479,657	-0.20(-1.99%)
Jun 09, 2009	10.10	10.28	9.906	10.21	304,520	+0.18(+1.83%)
Jun 08, 2009	10.06	10.15	9.931	10.03	254,498	+0.18(+1.87%)
Jun 05, 2009	10.41	10.41	9.627	9.842	529,156	-0.44(-4.26%)
Jun 04, 2009	9.798	10.32	9.679	10.28	593,159	+0.55(+5.67%)
Jun 03, 2009	9.639	9.753	9.538	9.728	386,007	+0.04(+0.38%)
Jun 02, 2009	9.734	9.810	9.538	9.692	756,346	-0.04(-0.44%)
Jun 01, 2009	9.982	10.10	9.576	9.734	620,022	-0.10(-0.97%)
May 29, 2009	9.601	9.829	9.481	9.829	267,309	+0.29(+2.99%)
May 28, 2009	9.646	9.791	9.126	9.544	420,319	+0.00(+0.00%)
May 27, 2009	10.04	10.11	9.468	9.544	422,960	-0.53(-5.23%)
May 26, 2009	9.443	10.15	9.443	10.07	341,140	+0.56(+5.87%)
May 22, 2009	9.481	9.823	9.386	9.512	384,286	+0.11(+1.21%)
May 21, 2009	9.512	9.519	9.164	9.398	569,991	-0.18(-1.85%)
May 20, 2009	10.17	10.29	9.519	9.576	580,930	-0.47(-4.67%)
May 19, 2009	10.66	10.66	10.01	10.05	345,051	-0.56(-5.32%)
May 18, 2009	10.36	10.65	10.27	10.61	305,744	+0.44(+4.37%)
May 15, 2009	10.32	10.32	10.03	10.17	345,527	-0.15(-1.48%)
May 14, 2009	10.17	10.38	10.02	10.32	419,349	+0.16(+1.56%)
May 13, 2009	10.47	10.59	10.15	10.16	383,451	-0.51(-4.81%)
May 12, 2009	10.89	11.00	10.22	10.67	776,856	-0.15(-1.41%)
May 11, 2009	11.14	11.27	10.78	10.83	444,458	-0.59(-5.17%)
May 08, 2009	11.04	11.44	10.86	11.41	436,902	+0.58(+5.39%)
May 07, 2009	11.32	12.14	10.57	10.83	459,681	-0.30(-2.68%)
May 06, 2009	10.88	11.29	10.74	11.13	619,467	+0.41(+3.78%)
May 05, 2009	11.23	11.23	10.49	10.72	616,815	-0.44(-3.97%)
May 04, 2009	10.43	11.17	10.31	11.17	523,061	+0.88(+8.57%)
May 01, 2009	10.44	10.65	10.17	10.29	407,644	-0.15(-1.40%)
Apr 30, 2009	11.02	11.02	10.43	10.43	596,577	-0.47(-4.31%)
Apr 29, 2009	10.26	10.98	10.20	10.90	620,588	+0.76(+7.50%)
Apr 28, 2009	10.13	10.41	9.937	10.14	611,225	-0.07(-0.68%)
Apr 27, 2009	11.12	11.36	10.10	10.21	1,099,710	-1.12(-9.85%)
Apr 24, 2009	11.18	11.68	10.94	11.33	556,870	+0.27(+2.47%)
Apr 23, 2009	11.34	11.47	10.72	11.05	629,630	-0.25(-2.19%)
Apr 22, 2009	11.74	12.09	11.26	11.30	727,413	-0.59(-4.96%)
Apr 21, 2009	11.17	11.99	10.63	11.89	776,309	+0.63(+5.57%)
Apr 20, 2009	12.03	12.03	11.22	11.26	550,975	-1.10(-8.92%)
Apr 17, 2009	11.99	12.55	11.74	12.37	571,415	+0.42(+3.50%)
Apr 16, 2009	11.88	12.08	11.34	11.95	588,522	+0.22(+1.84%)
Apr 15, 2009	11.61	11.86	11.23	11.73	1,202,072	-0.01(-0.05%)
Apr 14, 2009	12.35	12.43	11.71	11.74	770,806	-0.86(-6.80%)
Apr 13, 2009	11.80	12.72	11.69	12.59	476,371	+0.47(+3.87%)
Apr 09, 2009	11.47	12.14	11.31	12.13	499,266	+1.07(+9.63%)
Apr 08, 2009	10.98	11.12	10.79	11.06	363,748	+0.20(+1.87%)
Apr 07, 2009	10.91	11.10	10.83	10.86	305,887	-0.25(-2.28%)
Apr 06, 2009	11.20	11.26	10.86	11.11	326,586	-0.29(-2.50%)
Apr 03, 2009	11.15	11.41	10.98	11.40	285,861	+0.18(+1.64%)
Apr 02, 2009	11.17	11.38	11.06	11.21	574,312	+0.24(+2.20%)

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.