Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	13.30	14.54	13.16	14.52	0	+1.01(+7.50%)
Oct 30, 2008	13.35	13.54	12.88	13.51	339,335	+0.30(+2.29%)
Oct 29, 2008	13.11	13.71	12.67	13.21	731,886	+0.10(+0.80%)
Oct 28, 2008	12.57	13.18	11.97	13.10	423,595	+0.97(+8.01%)
Oct 27, 2008	12.23	12.81	12.00	12.13	295,378	-0.23(-1.84%)
Oct 24, 2008	11.88	12.82	11.88	12.36	0	-0.22(-1.76%)
Oct 23, 2008	13.15	13.49	12.14	12.58	640,839	-0.49(-3.78%)
Oct 22, 2008	13.44	13.65	12.84	13.07	647,771	-0.56(-4.14%)
Oct 21, 2008	13.62	14.18	13.39	13.64	439,131	-0.30(-2.13%)
Oct 20, 2008	14.01	14.24	13.53	13.94	515,505	-0.03(-0.21%)
Oct 17, 2008	14.17	14.86	13.97	13.97	0	-1.04(-6.91%)
Oct 16, 2008	13.60	15.09	13.34	15.00	995,256	+1.60(+11.95%)
Oct 15, 2008	13.19	14.24	13.19	13.40	526,633	-0.24(-1.79%)
Oct 14, 2008	14.05	14.25	12.99	13.65	521,782	+0.11(+0.82%)
Oct 13, 2008	14.13	14.20	12.84	13.53	367,246	-0.12(-0.85%)
Oct 10, 2008	11.89	13.65	11.06	13.65	0	+2.05(+17.72%)
Oct 09, 2008	12.62	12.62	11.60	11.60	756,659	-0.77(-6.21%)
Oct 08, 2008	12.67	13.23	12.22	12.36	478,500	-0.74(-5.64%)
Oct 07, 2008	14.34	14.37	12.28	13.10	441,810	-1.22(-8.50%)
Oct 06, 2008	13.14	14.55	12.84	14.32	444,068	+0.50(+3.62%)
Oct 03, 2008	13.10	14.41	12.52	13.82	0	+0.39(+2.90%)
Oct 02, 2008	14.58	14.58	13.13	13.43	247,172	-0.99(-6.86%)
Oct 01, 2008	14.82	15.12	14.19	14.42	467,081	-0.22(-1.51%)
Sep 30, 2008	14.26	15.14	14.05	14.64	393,833	+0.76(+5.45%)
Sep 29, 2008	13.93	14.77	13.74	13.88	444,787	-0.75(-5.13%)
Sep 26, 2008	14.10	14.84	13.91	14.63	0	+0.03(+0.24%)
Sep 25, 2008	14.41	14.76	13.87	14.60	355,570	+0.77(+5.60%)
Sep 24, 2008	14.35	14.43	13.83	13.83	493,130	-0.35(-2.46%)
Sep 23, 2008	15.14	15.14	14.08	14.17	255,950	-0.87(-5.80%)
Sep 22, 2008	16.70	16.88	14.61	15.05	355,606	-2.30(-13.25%)
Sep 19, 2008	16.34	19.21	14.99	17.35	0	+2.00(+13.01%)
Sep 18, 2008	13.66	16.47	13.26	15.35	1,787,759	+1.88(+13.96%)
Sep 17, 2008	13.51	13.95	13.15	13.47	643,217	-0.29(-2.07%)
Sep 16, 2008	13.06	13.76	13.06	13.76	1,012,944	+0.45(+3.41%)
Sep 15, 2008	13.13	13.59	13.06	13.30	363,110	-0.09(-0.65%)
Sep 12, 2008	13.09	13.58	13.06	13.39	0	+0.17(+1.28%)
Sep 11, 2008	12.75	13.34	12.71	13.22	522,749	+0.06(+0.49%)
Sep 10, 2008	13.58	13.62	13.07	13.16	699,327	-0.18(-1.38%)
Sep 09, 2008	13.66	13.83	13.17	13.34	556,895	-0.31(-2.24%)
Sep 08, 2008	13.43	13.86	13.29	13.65	533,838	+0.43(+3.23%)
Sep 05, 2008	12.74	13.38	12.65	13.22	0	+0.31(+2.41%)
Sep 04, 2008	13.02	13.06	12.75	12.91	432,568	-0.25(-1.93%)
Sep 03, 2008	12.80	13.27	12.61	13.16	1,153,341	+0.29(+2.24%)
Sep 02, 2008	13.35	13.35	12.67	12.87	693,081	-0.16(-1.19%)
Aug 29, 2008	12.91	13.20	12.86	13.03	0	+0.01(+0.04%)
Aug 28, 2008	12.93	13.10	12.73	13.02	271,194	+0.15(+1.16%)
Aug 27, 2008	12.91	13.19	12.83	12.87	254,208	-0.03(-0.27%)
Aug 26, 2008	12.82	12.97	12.73	12.91	343,395	+0.09(+0.72%)
Aug 25, 2008	13.11	13.21	12.69	12.82	325,822	-0.42(-3.14%)
Aug 22, 2008	13.09	13.30	12.96	13.23	0	+0.45(+3.52%)
Aug 21, 2008	12.97	13.11	12.71	12.78	330,172	-0.42(-3.15%)
Aug 20, 2008	13.26	13.42	12.83	13.20	345,559	-0.06(-0.48%)
Aug 19, 2008	13.51	13.51	13.08	13.26	283,095	-0.34(-2.50%)
Aug 18, 2008	13.79	13.79	13.48	13.60	287,870	-0.16(-1.13%)
Aug 15, 2008	13.61	13.79	13.53	13.76	0	+0.21(+1.53%)
Aug 14, 2008	13.61	13.74	13.35	13.55	336,729	-0.14(-1.05%)
Aug 13, 2008	13.99	14.12	13.54	13.69	1,200,243	-0.40(-2.82%)
Aug 12, 2008	14.10	14.30	13.74	14.09	631,711	+0.14(+0.99%)
Aug 11, 2008	13.66	14.09	13.44	13.95	584,505	+0.35(+2.54%)
Aug 08, 2008	13.09	13.73	13.03	13.61	319,276	+0.44(+3.37%)
Aug 07, 2008	13.32	13.53	13.03	13.16	395,199	-0.40(-2.93%)
Aug 06, 2008	13.54	13.63	13.23	13.56	423,560	-0.08(-0.55%)
Aug 05, 2008	13.38	13.73	13.20	13.63	607,686	+0.27(+1.98%)
Aug 04, 2008	13.42	13.54	12.98	13.37	349,081	-0.08(-0.60%)