Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.87	12.90	12.63	12.76	216,174	+0.13(+1.06%)
Aug 30, 2007	12.73	12.80	12.38	12.63	122,582	-0.10(-0.80%)
Aug 29, 2007	12.69	12.83	12.62	12.73	303,936	+0.11(+0.91%)
Aug 28, 2007	12.92	13.02	12.62	12.62	167,645	-0.48(-3.68%)
Aug 27, 2007	13.17	13.18	12.97	13.10	161,815	-0.12(-0.91%)
Aug 24, 2007	13.07	13.22	12.93	13.22	178,044	+0.10(+0.77%)
Aug 23, 2007	13.62	13.62	13.03	13.12	244,693	-0.46(-3.37%)
Aug 22, 2007	13.56	13.77	13.32	13.58	350,732	+0.23(+1.71%)
Aug 21, 2007	13.25	13.54	13.20	13.35	242,172	+0.07(+0.53%)
Aug 20, 2007	13.33	13.46	12.85	13.28	351,519	-0.10(-0.76%)
Aug 17, 2007	13.07	13.76	12.88	13.38	475,048	+0.84(+6.73%)
Aug 16, 2007	11.64	12.99	11.64	12.53	504,984	+0.84(+7.16%)
Aug 15, 2007	11.68	12.19	11.62	11.70	207,035	+0.03(+0.27%)
Aug 14, 2007	11.87	12.00	11.67	11.67	112,183	-0.18(-1.55%)
Aug 13, 2007	12.50	12.69	11.85	11.85	298,106	-0.65(-5.23%)
Aug 10, 2007	11.85	12.65	11.79	12.50	435,815	+0.46(+3.85%)
Aug 09, 2007	12.15	12.43	11.94	12.04	453,147	-0.33(-2.67%)
Aug 08, 2007	11.67	12.67	11.67	12.37	703,512	+0.83(+7.21%)
Aug 07, 2007	11.47	11.68	11.04	11.54	319,692	+0.07(+0.61%)
Aug 06, 2007	10.54	11.50	10.54	11.47	535,394	+0.60(+5.55%)
Aug 03, 2007	11.03	11.50	10.87	10.87	260,449	-0.63(-5.52%)
Aug 02, 2007	11.44	11.68	11.39	11.50	250,207	+0.11(+0.95%)
Aug 01, 2007	11.36	11.52	11.16	11.39	314,808	-0.03(-0.22%)
Jul 31, 2007	11.50	11.65	11.34	11.42	415,332	-0.08(-0.72%)
Jul 30, 2007	11.42	11.55	11.30	11.50	376,887	+0.08(+0.72%)
Jul 27, 2007	11.43	11.59	11.20	11.42	396,897	-0.06(-0.50%)
Jul 26, 2007	11.44	11.61	11.32	11.47	729,510	-0.18(-1.52%)
Jul 25, 2007	11.54	11.67	11.32	11.65	365,542	+0.18(+1.61%)
Jul 24, 2007	11.74	11.80	11.42	11.47	359,240	-0.34(-2.90%)
Jul 23, 2007	11.83	11.93	11.79	11.81	153,149	-0.01(-0.11%)
Jul 20, 2007	12.17	12.20	11.74	11.82	367,906	-0.37(-3.07%)
Jul 19, 2007	12.17	12.53	12.13	12.20	181,668	+0.12(+1.00%)
Jul 18, 2007	12.08	12.23	11.89	12.08	249,577	-0.14(-1.14%)
Jul 17, 2007	12.23	12.33	12.17	12.22	141,332	+0.03(+0.21%)
Jul 16, 2007	12.36	12.40	12.15	12.19	119,274	-0.22(-1.79%)
Jul 13, 2007	12.55	12.55	12.38	12.41	66,806	-0.12(-0.96%)
Jul 12, 2007	12.31	12.53	12.28	12.53	144,326	+0.29(+2.39%)
Jul 11, 2007	12.30	12.31	12.15	12.24	204,672	-0.04(-0.36%)
Jul 10, 2007	12.57	12.57	12.25	12.29	299,051	-0.33(-2.62%)
Jul 09, 2007	12.73	12.76	12.55	12.62	191,910	-0.11(-0.85%)
Jul 06, 2007	12.77	12.82	12.71	12.73	97,373	-0.06(-0.50%)
Jul 05, 2007	12.93	13.06	12.68	12.79	249,577	-0.11(-0.89%)
Jul 03, 2007	12.83	12.90	12.77	12.90	100,366	+0.10(+0.79%)
Jul 02, 2007	12.80	12.84	12.68	12.80	81,144	+0.10(+0.75%)
Jun 29, 2007	12.92	13.06	12.69	12.71	163,076	-0.21(-1.62%)
Jun 28, 2007	12.81	13.04	12.69	12.92	223,107	+0.11(+0.89%)
Jun 27, 2007	12.49	12.83	12.46	12.80	171,742	+0.21(+1.66%)
Jun 26, 2007	12.58	12.79	12.56	12.59	222,004	+0.08(+0.66%)
Jun 25, 2007	12.69	12.80	12.46	12.51	203,884	-0.18(-1.40%)
Jun 22, 2007	12.71	12.77	12.58	12.69	536,812	-0.05(-0.40%)
Jun 21, 2007	12.78	12.81	12.60	12.74	222,949	-0.11(-0.89%)
Jun 20, 2007	13.06	13.09	12.79	12.85	268,327	-0.16(-1.27%)
Jun 19, 2007	12.90	13.05	12.81	13.02	239,808	+0.04(+0.29%)
Jun 18, 2007	13.00	13.12	12.94	12.98	250,838	-0.04(-0.29%)
Jun 15, 2007	13.04	13.12	12.88	13.02	634,185	+0.28(+2.19%)
Jun 14, 2007	12.77	12.89	12.71	12.74	475,520	-0.05(-0.40%)
Jun 13, 2007	12.70	12.84	12.52	12.79	166,542	+0.08(+0.65%)
Jun 12, 2007	12.82	12.94	12.66	12.71	238,075	-0.21(-1.62%)
Jun 11, 2007	12.92	13.06	12.71	12.92	96,742	-0.06(-0.44%)
Jun 08, 2007	12.76	13.02	12.75	12.97	268,484	+0.19(+1.49%)
Jun 07, 2007	12.81	12.89	12.69	12.78	157,088	-0.10(-0.79%)
Jun 06, 2007	12.99	13.00	12.78	12.88	175,208	-0.20(-1.55%)
Jun 05, 2007	13.14	13.20	13.03	13.09	279,671	-0.14(-1.06%)
Jun 04, 2007	13.26	13.30	13.12	13.23	69,484	-0.06(-0.43%)

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.