Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.93	19.11	18.79	19.10	156,769	+0.12(+0.62%)
Oct 26, 2012	19.03	18.99	18.99	18.99	164,792	-0.04(-0.22%)
Oct 25, 2012	19.26	19.34	18.83	19.03	165,907	-0.06(-0.33%)
Oct 24, 2012	19.10	19.19	19.03	19.09	128,917	+0.09(+0.47%)
Oct 23, 2012	18.92	19.04	18.77	19.00	229,855	+0.15(+0.81%)
Oct 19, 2012	18.82	18.92	18.73	18.85	183,667	-0.03(-0.18%)
Oct 18, 2012	19.10	19.15	18.88	18.88	177,932	-0.23(-1.20%)
Oct 17, 2012	18.96	19.16	18.79	19.11	145,716	+0.23(+1.21%)
Oct 16, 2012	19.30	19.30	18.81	18.88	216,682	-0.27(-1.41%)
Oct 15, 2012	19.08	19.27	19.06	19.15	214,887	+0.11(+0.58%)
Oct 12, 2012	19.64	19.64	19.02	19.04	286,659	-0.65(-3.31%)
Oct 11, 2012	19.82	19.83	19.66	19.69	150,286	+0.04(+0.21%)
Oct 10, 2012	19.59	19.71	19.56	19.65	230,322	+0.12(+0.60%)
Oct 09, 2012	19.59	19.64	19.49	19.53	239,041	-0.03(-0.14%)
Oct 08, 2012	19.59	19.66	19.53	19.56	138,050	-0.11(-0.56%)
Oct 05, 2012	19.75	19.96	19.62	19.67	124,200	+0.00(+0.00%)
Oct 04, 2012	19.53	19.70	19.43	19.67	288,533	+0.21(+1.10%)
Oct 03, 2012	19.46	19.55	19.40	19.46	244,165	+0.01(+0.07%)
Oct 02, 2012	19.55	19.62	19.38	19.44	186,697	-0.08(-0.39%)
Oct 01, 2012	19.62	19.82	19.41	19.52	192,248	+0.00(+0.00%)
Sep 28, 2012	19.74	19.82	19.51	19.52	256,937	-0.30(-1.50%)
Sep 27, 2012	19.77	19.89	19.66	19.82	251,589	+0.06(+0.28%)
Sep 26, 2012	19.91	20.10	19.67	19.76	255,584	-0.11(-0.56%)
Sep 25, 2012	20.19	20.29	19.81	19.87	316,854	-0.22(-1.10%)
Sep 24, 2012	19.94	20.27	19.91	20.09	203,158	+0.17(+0.83%)
Sep 21, 2012	20.11	20.22	19.92	19.93	796,856	+0.01(+0.07%)
Sep 20, 2012	19.80	20.01	19.78	19.91	208,925	-0.03(-0.17%)
Sep 19, 2012	20.00	20.05	19.87	19.95	238,746	-0.05(-0.24%)
Sep 18, 2012	19.95	20.08	19.85	20.00	233,219	+0.04(+0.21%)
Sep 17, 2012	20.17	20.32	19.91	19.95	220,428	-0.33(-1.64%)
Sep 14, 2012	20.14	20.43	20.14	20.29	473,680	+0.24(+1.21%)
Sep 13, 2012	19.77	20.27	19.66	20.04	410,851	+0.21(+1.08%)
Sep 12, 2012	19.77	19.89	19.62	19.83	206,204	+0.12(+0.63%)
Sep 11, 2012	19.60	19.82	19.54	19.71	264,738	+0.04(+0.21%)
Sep 10, 2012	19.86	19.88	19.65	19.66	163,253	-0.22(-1.10%)
Sep 07, 2012	19.87	20.00	19.75	19.88	136,943	+0.13(+0.66%)
Sep 06, 2012	19.48	19.88	19.48	19.75	209,006	+0.32(+1.66%)
Sep 05, 2012	19.57	19.57	19.32	19.43	160,121	-0.06(-0.32%)
Sep 04, 2012	19.20	19.51	19.08	19.49	169,876	+0.26(+1.36%)
Aug 31, 2012	19.47	19.49	19.19	19.23	164,464	-0.09(-0.46%)
Aug 30, 2012	19.42	19.42	19.24	19.32	121,579	-0.23(-1.16%)
Aug 29, 2012	19.37	19.69	19.31	19.55	127,096	+0.36(+1.86%)
Aug 27, 2012	19.10	19.31	19.06	19.19	214,805	+0.14(+0.76%)
Aug 24, 2012	18.96	19.19	18.90	19.05	273,313	+0.04(+0.22%)
Aug 23, 2012	19.22	19.22	19.00	19.01	196,423	-0.27(-1.42%)
Aug 22, 2012	19.41	19.45	19.19	19.28	206,841	-0.17(-0.88%)
Aug 21, 2012	19.44	19.88	19.37	19.45	146,498	+0.02(+0.11%)
Aug 20, 2012	19.33	19.48	19.23	19.43	177,229	+0.04(+0.21%)
Aug 17, 2012	19.18	19.40	19.10	19.39	148,763	+0.18(+0.93%)
Aug 16, 2012	19.03	19.27	18.98	19.21	154,276	+0.13(+0.68%)
Aug 15, 2012	18.83	19.08	18.82	19.08	151,873	+0.19(+1.02%)
Aug 14, 2012	18.98	19.11	18.79	18.89	154,385	+0.01(+0.04%)
Aug 13, 2012	18.82	18.95	18.72	18.88	146,358	-0.02(-0.11%)
Aug 10, 2012	18.88	18.99	18.79	18.90	110,477	-0.01(-0.07%)
Aug 09, 2012	18.96	19.03	18.86	18.92	117,354	-0.12(-0.61%)
Aug 08, 2012	18.86	19.12	18.86	19.03	189,967	-0.05(-0.29%)
Aug 07, 2012	19.09	19.28	19.05	19.09	168,662	+0.05(+0.29%)
Aug 06, 2012	19.10	19.21	19.03	19.03	140,779	-0.02(-0.11%)
Aug 03, 2012	18.59	19.09	18.59	19.05	224,822	+0.67(+3.62%)
Aug 02, 2012	18.35	18.46	18.24	18.39	192,978	-0.10(-0.56%)