Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.86	12.89	12.62	12.75	216,349	+0.13(+1.06%)
Aug 30, 2007	12.72	12.79	12.37	12.62	122,681	-0.10(-0.80%)
Aug 29, 2007	12.68	12.82	12.61	12.72	304,181	+0.11(+0.91%)
Aug 28, 2007	12.91	13.01	12.61	12.61	167,780	-0.48(-3.68%)
Aug 27, 2007	13.16	13.17	12.96	13.09	161,946	-0.12(-0.91%)
Aug 24, 2007	13.06	13.21	12.92	13.21	178,188	+0.10(+0.77%)
Aug 23, 2007	13.61	13.61	13.02	13.11	244,890	-0.46(-3.37%)
Aug 22, 2007	13.55	13.75	13.31	13.56	351,015	+0.23(+1.71%)
Aug 21, 2007	13.24	13.53	13.19	13.34	242,367	+0.07(+0.53%)
Aug 20, 2007	13.32	13.44	12.84	13.27	351,803	-0.10(-0.76%)
Aug 17, 2007	13.06	13.75	12.87	13.37	475,431	+0.84(+6.73%)
Aug 16, 2007	11.63	12.97	11.63	12.52	505,392	+0.84(+7.16%)
Aug 15, 2007	11.67	12.18	11.61	11.69	207,203	+0.03(+0.27%)
Aug 14, 2007	11.86	11.99	11.66	11.66	112,274	-0.18(-1.55%)
Aug 13, 2007	12.49	12.68	11.84	11.84	298,347	-0.65(-5.23%)
Aug 10, 2007	11.84	12.64	11.78	12.49	436,167	+0.46(+3.85%)
Aug 09, 2007	12.14	12.42	11.93	12.03	453,512	-0.33(-2.67%)
Aug 08, 2007	11.66	12.66	11.66	12.36	704,080	+0.83(+7.21%)
Aug 07, 2007	11.46	11.67	11.03	11.53	319,950	+0.07(+0.61%)
Aug 06, 2007	10.53	11.49	10.53	11.46	535,826	+0.60(+5.55%)
Aug 03, 2007	11.02	11.49	10.86	10.86	260,659	-0.63(-5.52%)
Aug 02, 2007	11.43	11.67	11.38	11.49	250,409	+0.11(+0.95%)
Aug 01, 2007	11.35	11.51	11.15	11.38	315,062	-0.03(-0.22%)
Jul 31, 2007	11.49	11.64	11.33	11.41	415,667	-0.08(-0.72%)
Jul 30, 2007	11.41	11.54	11.29	11.49	377,191	+0.08(+0.72%)
Jul 27, 2007	11.42	11.58	11.19	11.41	397,218	-0.06(-0.50%)
Jul 26, 2007	11.43	11.60	11.31	11.47	730,099	-0.18(-1.53%)
Jul 25, 2007	11.53	11.66	11.31	11.64	365,837	+0.18(+1.60%)
Jul 24, 2007	11.73	11.79	11.41	11.46	359,530	-0.34(-2.90%)
Jul 23, 2007	11.82	11.92	11.78	11.80	153,273	-0.01(-0.11%)
Jul 20, 2007	12.16	12.19	11.73	11.81	368,203	-0.37(-3.07%)
Jul 19, 2007	12.16	12.52	12.12	12.19	181,815	+0.12(+1.00%)
Jul 18, 2007	12.07	12.22	11.88	12.07	249,779	-0.14(-1.14%)
Jul 17, 2007	12.22	12.32	12.16	12.21	141,446	+0.03(+0.21%)
Jul 16, 2007	12.35	12.39	12.14	12.18	119,370	-0.22(-1.79%)
Jul 13, 2007	12.54	12.54	12.37	12.40	66,860	-0.12(-0.96%)
Jul 12, 2007	12.30	12.52	12.27	12.52	144,442	+0.29(+2.38%)
Jul 11, 2007	12.29	12.30	12.14	12.23	204,837	-0.04(-0.36%)
Jul 10, 2007	12.56	12.56	12.24	12.28	299,293	-0.33(-2.62%)
Jul 09, 2007	12.71	12.75	12.54	12.61	192,064	-0.11(-0.85%)
Jul 06, 2007	12.76	12.81	12.70	12.71	97,451	-0.06(-0.50%)
Jul 05, 2007	12.92	13.04	12.67	12.78	249,779	-0.11(-0.89%)
Jul 03, 2007	12.82	12.89	12.76	12.89	100,447	+0.10(+0.79%)
Jul 02, 2007	12.79	12.83	12.67	12.79	81,209	+0.10(+0.75%)
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%)

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.