Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.27	14.70	14.25	14.27	3,920	-0.17(-1.17%)
Jun 29, 2010	14.62	14.62	14.32	14.44	291,454	-0.58(-3.88%)
Jun 25, 2010	15.02	15.16	14.41	15.02	444,510	+0.61(+4.22%)
Jun 24, 2010	14.41	14.77	14.36	14.41	263	-0.22(-1.51%)
Jun 23, 2010	14.95	15.06	14.61	14.63	250,179	-0.36(-2.42%)
Jun 22, 2010	15.00	15.62	14.96	15.00	1,295	-0.22(-1.45%)
Jun 21, 2010	15.33	15.37	15.11	15.22	351,624	+0.05(+0.34%)
Jun 18, 2010	15.17	15.33	14.96	15.17	428,720	+0.03(+0.21%)
Jun 17, 2010	15.13	15.15	14.95	15.13	251	+0.12(+0.82%)
Jun 16, 2010	14.70	15.11	14.63	15.01	173,390	+0.13(+0.87%)
Jun 15, 2010	14.88	14.92	14.59	14.88	2,252	+0.16(+1.10%)
Jun 14, 2010	14.77	14.95	14.42	14.72	315,115	+0.06(+0.40%)
Jun 11, 2010	14.18	14.70	14.04	14.66	320,649	+0.43(+3.00%)
Jun 10, 2010	14.23	14.24	13.83	14.23	2,114	+0.47(+3.45%)
Jun 09, 2010	14.16	14.23	13.67	13.76	312,750	-0.30(-2.14%)
Jun 08, 2010	14.19	14.32	13.71	14.06	300,436	-0.08(-0.59%)
Jun 07, 2010	14.08	14.62	14.08	14.14	400,656	+0.25(+1.80%)
Jun 04, 2010	13.89	14.48	13.84	13.89	381,553	-0.90(-6.07%)
Jun 03, 2010	14.79	14.97	14.55	14.79	209,745	+0.03(+0.22%)
Jun 02, 2010	14.76	14.78	14.10	14.76	460,483	+0.62(+4.40%)
Jun 01, 2010	14.14	14.71	14.10	14.14	1,846	-0.51(-3.46%)
May 28, 2010	14.64	14.95	14.55	14.64	454,074	-0.28(-1.89%)
May 27, 2010	14.42	14.96	14.29	14.92	296,890	+0.78(+5.48%)
May 26, 2010	14.15	14.68	14.08	14.15	1,852	-0.37(-2.52%)
May 25, 2010	13.81	14.55	13.75	14.51	421,221	+0.35(+2.49%)
May 24, 2010	14.53	14.53	14.05	14.16	257,470	-0.37(-2.56%)
May 21, 2010	13.98	14.73	13.97	14.53	464,369	+0.36(+2.53%)
May 20, 2010	14.32	14.70	14.15	14.17	468,617	-1.07(-7.02%)
May 19, 2010	15.48	15.92	15.11	15.24	299,320	-0.33(-2.14%)
May 18, 2010	16.19	16.21	15.46	15.58	263,274	-0.47(-2.92%)
May 17, 2010	15.96	16.15	15.60	16.05	242,278	+0.15(+0.93%)
May 14, 2010	15.90	16.11	15.60	15.90	340,333	-0.34(-2.09%)
May 13, 2010	16.19	16.60	16.09	16.24	234,237	-0.06(-0.39%)
May 12, 2010	15.88	16.33	15.70	16.30	237,789	+0.51(+3.25%)
May 11, 2010	15.97	16.24	15.76	15.79	346,191	+0.32(+2.07%)
May 10, 2010	15.11	15.53	15.03	15.47	306,553	+1.15(+8.06%)
May 07, 2010	14.65	14.89	14.23	14.32	498,499	-0.42(-2.87%)
May 06, 2010	15.31	15.65	14.09	14.74	619,222	-0.62(-4.05%)
May 05, 2010	15.10	15.44	15.07	15.36	517,203	+0.32(+2.13%)
May 04, 2010	15.84	15.84	14.96	15.04	510,195	-0.87(-5.48%)
May 03, 2010	16.03	16.10	15.76	15.91	312,224	+0.10(+0.65%)
Apr 30, 2010	16.92	16.94	15.79	15.81	478,198	-1.17(-6.87%)
Apr 29, 2010	16.49	16.98	16.33	16.98	383,247	+0.56(+3.44%)
Apr 28, 2010	16.03	16.57	15.87	16.41	377,487	+0.62(+3.89%)
Apr 27, 2010	16.02	16.53	15.75	15.80	304,239	-0.26(-1.60%)
Apr 26, 2010	16.62	16.73	16.01	16.05	282,900	-0.54(-3.24%)
Apr 23, 2010	16.55	16.78	16.30	16.59	379,362	+0.08(+0.47%)
Apr 22, 2010	15.90	16.56	15.86	16.51	319,546	+0.49(+3.04%)
Apr 21, 2010	15.55	16.03	15.53	16.03	238,731	+0.50(+3.22%)
Apr 20, 2010	15.62	15.62	15.42	15.53	218,396	+0.03(+0.17%)
Apr 19, 2010	15.19	15.54	15.02	15.50	224,454	+0.21(+1.38%)
Apr 16, 2010	15.78	15.80	15.17	15.29	311,632	-0.49(-3.13%)
Apr 15, 2010	15.77	15.90	15.66	15.78	200,644	+0.10(+0.61%)
Apr 14, 2010	15.28	15.73	15.25	15.69	212,676	+0.48(+3.16%)
Apr 13, 2010	15.44	15.44	15.16	15.21	137,696	-0.26(-1.66%)
Apr 12, 2010	15.40	15.54	15.24	15.46	146,972	+0.12(+0.75%)
Apr 09, 2010	15.22	15.52	15.17	15.35	184,074	+0.08(+0.55%)
Apr 08, 2010	15.21	15.42	15.11	15.26	164,896	-0.03(-0.17%)
Apr 07, 2010	15.42	15.57	15.12	15.29	248,603	-0.15(-0.95%)
Apr 06, 2010	14.93	15.54	14.84	15.44	171,431	+0.47(+3.13%)
Apr 05, 2010	14.85	14.97	14.73	14.97	113,853	+0.13(+0.91%)

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.