Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	16.47	16.49	16.07	16.16	510,847	-0.18(-1.12%)
Apr 29, 2008	16.56	16.61	16.07	16.35	460,892	-0.26(-1.57%)
Apr 28, 2008	15.96	16.72	15.94	16.61	470,090	+0.60(+3.76%)
Apr 25, 2008	16.40	16.40	15.63	16.01	281,017	-0.08(-0.47%)
Apr 24, 2008	15.41	16.25	15.34	16.08	297,281	+0.79(+5.14%)
Apr 23, 2008	15.45	15.57	15.18	15.30	486,257	-0.10(-0.66%)
Apr 22, 2008	15.42	15.54	15.18	15.40	517,048	-0.08(-0.49%)
Apr 21, 2008	15.78	15.79	15.38	15.47	355,376	-0.46(-2.87%)
Apr 18, 2008	15.99	16.11	15.81	15.93	423,897	+0.17(+1.09%)
Apr 17, 2008	15.82	15.86	15.54	15.76	383,514	-0.11(-0.72%)
Apr 16, 2008	15.28	15.89	15.21	15.87	490,285	+0.79(+5.21%)
Apr 15, 2008	14.94	15.14	14.93	15.09	369,775	+0.28(+1.88%)
Apr 14, 2008	15.12	15.26	14.81	14.81	429,900	-0.30(-1.97%)
Apr 11, 2008	15.19	15.45	15.09	15.11	550,310	-0.39(-2.50%)
Apr 10, 2008	15.14	15.61	14.90	15.49	563,737	+0.38(+2.52%)
Apr 09, 2008	15.56	15.71	15.05	15.11	467,704	-0.41(-2.62%)
Apr 08, 2008	15.53	15.73	15.35	15.52	317,427	-0.11(-0.69%)
Apr 07, 2008	15.79	15.85	15.47	15.63	311,192	-0.03(-0.16%)
Apr 04, 2008	15.83	15.87	15.54	15.65	433,959	-0.16(-1.04%)
Apr 03, 2008	15.77	15.88	15.63	15.82	685,473	-0.08(-0.48%)
Apr 02, 2008	16.01	16.01	15.68	15.89	712,280	-0.06(-0.40%)
Apr 01, 2008	15.85	16.15	15.78	15.96	1,145,773	+0.38(+2.44%)
Mar 31, 2008	15.70	15.89	15.54	15.57	751,746	-0.16(-1.05%)
Mar 28, 2008	15.73	15.89	15.66	15.74	478,270	+0.06(+0.36%)
Mar 27, 2008	16.04	16.14	15.67	15.68	314,954	-0.26(-1.63%)
Mar 26, 2008	15.93	16.11	15.82	15.94	447,363	-0.09(-0.55%)
Mar 25, 2008	16.10	16.16	15.54	16.03	645,104	-0.04(-0.24%)
Mar 24, 2008	16.55	16.77	16.03	16.07	917,906	-0.46(-2.76%)
Mar 21, 2008	15.60	16.63	15.45	16.53	1,357,495	+0.00(+0.00%)
Mar 20, 2008	15.60	16.63	15.45	16.53	1,357,495	+1.05(+6.80%)
Mar 19, 2008	15.85	16.04	15.47	15.47	649,747	-0.32(-2.05%)
Mar 18, 2008	15.38	15.85	15.04	15.80	655,264	+0.55(+3.62%)
Mar 17, 2008	14.47	15.53	14.40	15.25	511,813	+0.36(+2.38%)
Mar 14, 2008	15.37	15.37	14.66	14.89	491,028	-0.38(-2.49%)
Mar 13, 2008	14.64	15.31	14.47	15.27	1,009,168	+0.48(+3.26%)
Mar 12, 2008	14.78	15.22	14.58	14.79	528,397	-0.05(-0.34%)
Mar 11, 2008	14.52	15.00	14.32	14.84	913,566	+0.75(+5.31%)
Mar 10, 2008	14.16	14.38	13.93	14.09	477,639	-0.08(-0.54%)
Mar 07, 2008	13.84	14.56	13.76	14.17	438,374	+0.15(+1.09%)
Mar 06, 2008	14.34	14.34	13.96	14.01	498,611	-0.38(-2.64%)
Mar 05, 2008	14.67	14.73	14.33	14.40	348,965	-0.17(-1.18%)
Mar 04, 2008	14.12	14.67	14.10	14.57	717,641	+0.27(+1.91%)
Mar 03, 2008	14.08	14.38	13.96	14.29	501,608	+0.28(+1.99%)
Feb 29, 2008	14.21	14.28	13.94	14.01	374,037	-0.34(-2.34%)
Feb 28, 2008	14.59	14.66	14.23	14.35	271,871	-0.29(-1.99%)
Feb 27, 2008	14.62	14.98	14.49	14.64	434,363	-0.15(-1.03%)
Feb 26, 2008	14.84	15.03	14.62	14.79	335,695	-0.02(-0.13%)
Feb 25, 2008	14.58	14.90	14.29	14.81	396,437	+0.20(+1.39%)
Feb 22, 2008	14.43	14.64	14.15	14.61	549,178	+0.20(+1.36%)
Feb 21, 2008	14.71	14.81	14.21	14.41	555,064	-0.16(-1.09%)
Feb 20, 2008	14.21	14.75	14.03	14.57	359,125	+0.29(+2.00%)
Feb 19, 2008	14.33	14.54	14.11	14.29	482,269	+0.12(+0.85%)
Feb 18, 2008	14.07	14.21	13.96	14.17	0	+0.00(+0.00%)
Feb 15, 2008	14.07	14.21	13.96	14.17	347,230	+0.01(+0.04%)
Feb 14, 2008	14.67	14.71	14.00	14.16	469,124	-0.50(-3.42%)
Feb 13, 2008	14.97	15.05	14.49	14.66	519,505	-0.06(-0.39%)
Feb 12, 2008	14.69	15.18	14.53	14.72	586,917	+0.07(+0.48%)
Feb 11, 2008	14.16	14.93	14.14	14.65	875,015	+0.46(+3.26%)
Feb 08, 2008	13.96	14.30	13.86	14.19	726,787	+0.22(+1.54%)
Feb 07, 2008	13.46	14.10	13.46	13.97	546,082	+0.46(+3.38%)
Feb 06, 2008	13.43	13.70	13.27	13.51	485,917	+0.22(+1.62%)
Feb 05, 2008	13.36	13.75	13.22	13.30	790,020	-0.39(-2.87%)
Feb 04, 2008	13.89	13.99	13.51	13.69	369,149	-0.26(-1.86%)