Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	19.84	19.84	19.43	19.54	309,261	-0.14(-0.69%)
Mar 29, 2012	19.60	19.74	19.33	19.68	253,198	-0.10(-0.52%)
Mar 28, 2012	19.69	19.89	19.59	19.78	270,434	+0.07(+0.34%)
Mar 27, 2012	19.73	19.84	19.63	19.71	375,266	+0.01(+0.03%)
Mar 26, 2012	19.54	19.80	19.48	19.71	392,019	+0.35(+1.79%)
Mar 23, 2012	19.40	19.43	19.12	19.36	371,050	-0.10(-0.52%)
Mar 22, 2012	19.35	19.59	19.24	19.46	701,757	-0.08(-0.42%)
Mar 21, 2012	19.61	19.63	19.49	19.54	413,695	+0.00(+0.00%)
Mar 20, 2012	19.52	19.67	19.46	19.54	413,378	-0.07(-0.38%)
Mar 19, 2012	19.23	19.69	18.94	19.62	542,695	+0.37(+1.94%)
Mar 16, 2012	19.28	19.50	19.12	19.25	606,618	-0.01(-0.04%)
Mar 15, 2012	18.87	19.29	18.79	19.25	341,545	+0.43(+2.31%)
Mar 14, 2012	18.89	19.07	18.66	18.82	271,238	-0.04(-0.22%)
Mar 13, 2012	18.37	18.88	18.37	18.86	304,730	+0.56(+3.04%)
Mar 12, 2012	18.36	18.39	18.07	18.30	303,883	-0.04(-0.22%)
Mar 09, 2012	18.17	18.46	18.13	18.34	259,157	+0.20(+1.08%)
Mar 08, 2012	18.09	18.19	17.92	18.15	187,762	+0.18(+1.01%)
Mar 07, 2012	17.83	18.04	17.70	17.97	236,502	+0.24(+1.33%)
Mar 06, 2012	17.79	17.92	17.64	17.73	293,039	-0.25(-1.38%)
Mar 05, 2012	17.81	18.09	17.76	17.98	303,829	+0.12(+0.68%)
Mar 02, 2012	18.46	18.53	17.75	17.86	524,302	-0.60(-3.24%)
Mar 01, 2012	18.42	18.76	18.37	18.46	272,351	+0.08(+0.44%)
Feb 29, 2012	18.60	18.84	18.36	18.38	512,209	-0.20(-1.09%)
Feb 28, 2012	18.69	18.78	18.52	18.58	233,853	-0.08(-0.43%)
Feb 27, 2012	18.51	18.74	18.36	18.66	392,172	+0.02(+0.11%)
Feb 24, 2012	19.00	19.00	18.60	18.64	170,216	-0.28(-1.49%)
Feb 23, 2012	18.58	18.94	18.50	18.92	193,904	+0.39(+2.11%)
Feb 22, 2012	19.01	19.01	18.51	18.53	235,516	-0.52(-2.72%)
Feb 21, 2012	19.03	19.09	18.75	19.05	400,498	+0.06(+0.32%)
Feb 17, 2012	19.17	19.18	18.93	18.99	232,460	-0.15(-0.81%)
Feb 16, 2012	18.64	19.17	18.57	19.14	230,264	+0.46(+2.48%)
Feb 15, 2012	18.87	18.91	18.56	18.68	271,021	-0.13(-0.71%)
Feb 14, 2012	18.89	18.89	18.50	18.81	228,062	-0.12(-0.64%)
Feb 13, 2012	18.83	18.96	18.77	18.93	155,544	+0.28(+1.48%)
Feb 10, 2012	18.82	18.86	18.62	18.66	192,231	-0.38(-1.98%)
Feb 09, 2012	19.19	19.24	18.93	19.03	195,901	-0.07(-0.39%)
Feb 08, 2012	19.17	19.32	18.89	19.11	220,664	-0.01(-0.04%)
Feb 07, 2012	19.15	19.34	19.08	19.12	197,185	-0.06(-0.32%)
Feb 06, 2012	19.34	19.43	19.10	19.18	368,256	-0.20(-1.01%)
Feb 03, 2012	19.41	19.47	19.22	19.37	340,736	+0.25(+1.30%)
Feb 02, 2012	19.16	19.24	19.03	19.12	319,315	+0.07(+0.39%)
Feb 01, 2012	18.58	19.07	18.54	19.05	683,086	+0.65(+3.51%)
Jan 31, 2012	18.53	18.58	18.28	18.40	406,332	+0.03(+0.15%)
Jan 30, 2012	18.52	18.53	18.30	18.38	383,941	-0.09(-0.51%)
Jan 27, 2012	18.28	18.53	18.20	18.47	402,677	+0.15(+0.84%)
Jan 26, 2012	18.73	18.82	18.12	18.32	714,155	-0.32(-1.73%)
Jan 25, 2012	18.90	18.93	18.52	18.64	747,968	-0.30(-1.56%)
Jan 24, 2012	18.82	19.13	18.47	18.93	2,318,799	-0.14(-0.74%)
Jan 23, 2012	18.95	19.20	18.73	19.08	590,208	+0.01(+0.04%)
Jan 20, 2012	19.34	19.34	19.05	19.07	385,486	-0.24(-1.22%)
Jan 19, 2012	19.42	19.42	19.07	19.30	198,517	+0.02(+0.10%)
Jan 18, 2012	19.09	19.28	18.93	19.28	193,604	+0.17(+0.92%)
Jan 17, 2012	19.10	19.37	19.01	19.11	271,560	+0.11(+0.60%)
Jan 13, 2012	18.85	19.05	18.81	18.99	147,928	-0.09(-0.49%)
Jan 12, 2012	19.00	19.19	18.82	19.09	261,908	+0.11(+0.57%)
Jan 11, 2012	19.12	19.13	18.84	18.98	378,971	-0.14(-0.74%)
Jan 10, 2012	19.36	19.40	19.10	19.12	517,292	+0.00(+0.00%)
Jan 09, 2012	19.11	19.23	18.93	19.12	366,809	+0.01(+0.07%)
Jan 06, 2012	19.34	19.34	18.96	19.11	340,350	-0.22(-1.11%)
Jan 05, 2012	18.93	19.45	18.80	19.32	357,959	+0.29(+1.52%)