Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	20.31	20.31	19.88	20.00	302,192	-0.14(-0.69%)
Mar 29, 2012	20.06	20.20	19.78	20.14	247,411	-0.10(-0.52%)
Mar 28, 2012	20.15	20.36	20.05	20.24	264,253	+0.07(+0.34%)
Mar 27, 2012	20.19	20.30	20.09	20.18	366,689	+0.01(+0.03%)
Mar 26, 2012	20.00	20.26	19.93	20.17	383,059	+0.35(+1.79%)
Mar 23, 2012	19.86	19.88	19.57	19.81	362,569	-0.10(-0.52%)
Mar 22, 2012	19.81	20.04	19.69	19.92	685,718	-0.08(-0.42%)
Mar 21, 2012	20.06	20.09	19.95	20.00	404,239	+0.00(+0.00%)
Mar 20, 2012	19.98	20.13	19.91	20.00	403,930	-0.08(-0.38%)
Mar 19, 2012	19.68	20.15	19.38	20.08	530,291	+0.38(+1.94%)
Mar 16, 2012	19.73	19.95	19.57	19.70	592,753	-0.01(-0.04%)
Mar 15, 2012	19.31	19.74	19.23	19.70	333,738	+0.44(+2.31%)
Mar 14, 2012	19.33	19.52	19.10	19.26	265,039	-0.04(-0.22%)
Mar 13, 2012	18.80	19.32	18.80	19.30	297,765	+0.57(+3.04%)
Mar 12, 2012	18.79	18.82	18.50	18.73	296,937	-0.04(-0.22%)
Mar 09, 2012	18.59	18.89	18.55	18.77	253,234	+0.20(+1.07%)
Mar 08, 2012	18.51	18.61	18.34	18.57	183,471	+0.19(+1.01%)
Mar 07, 2012	18.25	18.46	18.12	18.39	231,097	+0.24(+1.33%)
Mar 06, 2012	18.21	18.34	18.05	18.14	286,341	-0.25(-1.38%)
Mar 05, 2012	18.23	18.51	18.17	18.40	296,885	+0.12(+0.68%)
Mar 02, 2012	18.89	18.96	18.17	18.28	512,318	-0.61(-3.24%)
Mar 01, 2012	18.85	19.20	18.80	18.89	266,126	+0.08(+0.44%)
Feb 29, 2012	19.03	19.28	18.78	18.81	500,502	-0.21(-1.09%)
Feb 28, 2012	19.12	19.22	18.96	19.01	228,508	-0.08(-0.43%)
Feb 27, 2012	18.94	19.18	18.78	19.09	383,208	+0.02(+0.11%)
Feb 24, 2012	19.45	19.45	19.04	19.07	166,325	-0.29(-1.49%)
Feb 23, 2012	19.02	19.39	18.94	19.36	189,472	+0.40(+2.11%)
Feb 22, 2012	19.45	19.45	18.94	18.96	230,133	-0.53(-2.72%)
Feb 21, 2012	19.47	19.54	19.18	19.49	391,344	+0.06(+0.32%)
Feb 17, 2012	19.62	19.63	19.37	19.43	227,147	-0.16(-0.81%)
Feb 16, 2012	19.07	19.62	19.01	19.59	225,001	+0.47(+2.48%)
Feb 15, 2012	19.31	19.36	19.00	19.12	264,827	-0.14(-0.71%)
Feb 14, 2012	19.33	19.33	18.93	19.25	222,849	-0.12(-0.64%)
Feb 13, 2012	19.27	19.40	19.21	19.38	151,989	+0.28(+1.48%)
Feb 10, 2012	19.26	19.30	19.06	19.09	187,838	-0.39(-1.98%)
Feb 09, 2012	19.64	19.69	19.38	19.48	191,423	-0.08(-0.39%)
Feb 08, 2012	19.62	19.78	19.34	19.56	215,620	-0.01(-0.04%)
Feb 07, 2012	19.60	19.80	19.53	19.56	192,678	-0.06(-0.32%)
Feb 06, 2012	19.79	19.88	19.55	19.62	359,839	-0.20(-1.01%)
Feb 03, 2012	19.87	19.93	19.67	19.82	332,948	+0.25(+1.30%)
Feb 02, 2012	19.61	19.69	19.48	19.57	312,017	+0.08(+0.39%)
Feb 01, 2012	19.02	19.51	18.97	19.49	667,474	+0.66(+3.51%)
Jan 31, 2012	18.96	19.01	18.71	18.83	397,044	+0.03(+0.15%)
Jan 30, 2012	18.96	18.96	18.72	18.81	375,166	-0.10(-0.51%)
Jan 27, 2012	18.71	18.96	18.63	18.90	393,474	+0.16(+0.84%)
Jan 26, 2012	19.17	19.26	18.54	18.74	697,832	-0.33(-1.73%)
Jan 25, 2012	19.34	19.38	18.95	19.07	730,872	-0.30(-1.56%)
Jan 24, 2012	19.26	19.58	18.90	19.38	2,265,800	-0.14(-0.74%)
Jan 23, 2012	19.40	19.65	19.17	19.52	576,718	+0.01(+0.04%)
Jan 20, 2012	19.79	19.79	19.50	19.51	376,675	-0.24(-1.22%)
Jan 19, 2012	19.87	19.87	19.51	19.76	193,980	+0.02(+0.10%)
Jan 18, 2012	19.54	19.73	19.38	19.73	189,179	+0.18(+0.92%)
Jan 17, 2012	19.55	19.82	19.45	19.56	265,353	+0.12(+0.60%)
Jan 13, 2012	19.29	19.49	19.25	19.44	144,547	-0.10(-0.49%)
Jan 12, 2012	19.45	19.64	19.26	19.54	255,921	+0.11(+0.57%)
Jan 11, 2012	19.56	19.58	19.28	19.43	370,309	-0.14(-0.74%)
Jan 10, 2012	19.81	19.86	19.55	19.57	505,469	+0.00(+0.00%)
Jan 09, 2012	19.56	19.68	19.38	19.57	358,426	+0.01(+0.07%)
Jan 06, 2012	19.79	19.79	19.40	19.56	332,571	-0.22(-1.11%)
Jan 05, 2012	19.37	19.90	19.24	19.78	349,777	+0.30(+1.52%)