Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.37	19.56	19.23	19.55	153,186	+0.12(+0.62%)
Oct 26, 2012	19.47	19.43	19.43	19.43	161,025	-0.04(-0.22%)
Oct 25, 2012	19.71	19.79	19.27	19.47	162,115	-0.06(-0.33%)
Oct 24, 2012	19.55	19.64	19.47	19.54	125,971	+0.09(+0.47%)
Oct 23, 2012	19.37	19.49	19.21	19.44	224,602	+0.16(+0.81%)
Oct 19, 2012	19.26	19.36	19.17	19.29	179,469	-0.04(-0.18%)
Oct 18, 2012	19.54	19.60	19.32	19.32	173,865	-0.23(-1.20%)
Oct 17, 2012	19.41	19.61	19.23	19.56	142,385	+0.23(+1.21%)
Oct 16, 2012	19.75	19.75	19.25	19.32	211,730	-0.28(-1.41%)
Oct 15, 2012	19.52	19.72	19.51	19.60	209,975	+0.11(+0.58%)
Oct 12, 2012	20.10	20.10	19.46	19.49	280,107	-0.67(-3.31%)
Oct 11, 2012	20.28	20.29	20.12	20.15	146,851	+0.04(+0.21%)
Oct 10, 2012	20.05	20.17	20.02	20.11	225,058	+0.12(+0.60%)
Oct 09, 2012	20.05	20.10	19.95	19.99	233,577	-0.03(-0.14%)
Oct 08, 2012	20.05	20.12	19.99	20.02	134,894	-0.11(-0.56%)
Oct 05, 2012	20.22	20.43	20.07	20.13	121,362	+0.00(+0.00%)
Oct 04, 2012	19.98	20.16	19.88	20.13	281,939	+0.22(+1.10%)
Oct 03, 2012	19.91	20.01	19.85	19.91	238,585	+0.01(+0.07%)
Oct 02, 2012	20.00	20.08	19.83	19.90	182,430	-0.08(-0.39%)
Oct 01, 2012	20.08	20.28	19.86	19.97	187,854	+0.00(+0.00%)
Sep 28, 2012	20.20	20.28	19.97	19.97	251,064	-0.30(-1.50%)
Sep 27, 2012	20.24	20.35	20.12	20.28	245,838	+0.06(+0.28%)
Sep 26, 2012	20.37	20.57	20.13	20.22	249,742	-0.11(-0.56%)
Sep 25, 2012	20.66	20.76	20.27	20.34	309,612	-0.23(-1.10%)
Sep 24, 2012	20.41	20.74	20.38	20.56	198,514	+0.17(+0.83%)
Sep 21, 2012	20.58	20.70	20.39	20.39	778,644	+0.01(+0.07%)
Sep 20, 2012	20.26	20.48	20.24	20.38	204,150	-0.04(-0.17%)
Sep 19, 2012	20.46	20.52	20.34	20.41	233,289	-0.05(-0.24%)
Sep 18, 2012	20.42	20.55	20.32	20.46	227,889	+0.04(+0.21%)
Sep 17, 2012	20.64	20.80	20.37	20.42	215,390	-0.34(-1.64%)
Sep 14, 2012	20.61	20.90	20.61	20.76	462,854	+0.25(+1.21%)
Sep 13, 2012	20.24	20.74	20.12	20.51	401,461	+0.22(+1.08%)
Sep 12, 2012	20.24	20.36	20.07	20.29	201,491	+0.13(+0.63%)
Sep 11, 2012	20.05	20.29	19.99	20.17	258,688	+0.04(+0.21%)
Sep 10, 2012	20.33	20.35	20.11	20.12	159,521	-0.22(-1.10%)
Sep 07, 2012	20.33	20.47	20.21	20.35	133,813	+0.13(+0.66%)
Sep 06, 2012	19.93	20.35	19.93	20.22	204,229	+0.33(+1.66%)
Sep 05, 2012	20.03	20.03	19.77	19.89	156,461	-0.06(-0.32%)
Sep 04, 2012	19.65	19.97	19.53	19.95	165,994	+0.27(+1.36%)
Aug 31, 2012	19.93	19.94	19.64	19.68	160,705	-0.09(-0.46%)
Aug 30, 2012	19.87	19.87	19.69	19.77	118,800	-0.23(-1.16%)
Aug 29, 2012	19.82	20.15	19.76	20.00	124,191	+0.36(+1.86%)
Aug 27, 2012	19.55	19.76	19.50	19.64	209,896	+0.15(+0.76%)
Aug 24, 2012	19.40	19.64	19.34	19.49	267,066	+0.04(+0.22%)
Aug 23, 2012	19.67	19.67	19.44	19.45	191,934	-0.28(-1.42%)
Aug 22, 2012	19.86	19.91	19.64	19.73	202,113	-0.18(-0.88%)
Aug 21, 2012	19.89	20.34	19.82	19.91	143,149	+0.02(+0.11%)
Aug 20, 2012	19.78	19.93	19.67	19.89	173,178	+0.04(+0.21%)
Aug 17, 2012	19.63	19.85	19.55	19.84	145,363	+0.18(+0.93%)
Aug 16, 2012	19.48	19.72	19.42	19.66	150,750	+0.13(+0.68%)
Aug 15, 2012	19.27	19.53	19.26	19.53	148,402	+0.20(+1.02%)
Aug 14, 2012	19.42	19.56	19.23	19.33	150,857	+0.01(+0.04%)
Aug 13, 2012	19.26	19.39	19.16	19.32	143,012	-0.02(-0.11%)
Aug 10, 2012	19.32	19.43	19.23	19.34	107,952	-0.01(-0.07%)
Aug 09, 2012	19.41	19.48	19.30	19.36	114,672	-0.12(-0.61%)
Aug 08, 2012	19.30	19.57	19.30	19.48	185,625	-0.06(-0.29%)
Aug 07, 2012	19.53	19.73	19.49	19.53	164,807	+0.06(+0.29%)
Aug 06, 2012	19.55	19.66	19.47	19.48	137,562	-0.02(-0.11%)
Aug 03, 2012	19.03	19.53	19.03	19.50	219,683	+0.68(+3.62%)
Aug 02, 2012	18.78	18.90	18.66	18.82	188,567	-0.11(-0.56%)