Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.63	14.94	14.53	14.63	454,441	-0.28(-1.89%)
May 27, 2010	14.41	14.95	14.28	14.91	297,130	+0.77(+5.48%)
May 26, 2010	14.14	14.67	14.07	14.14	1,853	-0.37(-2.52%)
May 25, 2010	13.80	14.53	13.74	14.50	421,561	+0.35(+2.49%)
May 24, 2010	14.52	14.52	14.04	14.15	257,678	-0.37(-2.56%)
May 21, 2010	13.96	14.72	13.96	14.52	464,744	+0.36(+2.53%)
May 20, 2010	14.31	14.69	14.14	14.16	468,995	-1.07(-7.02%)
May 19, 2010	15.47	15.91	15.10	15.23	299,561	-0.33(-2.14%)
May 18, 2010	16.18	16.19	15.44	15.57	263,486	-0.47(-2.92%)
May 17, 2010	15.94	16.14	15.58	16.03	242,474	+0.15(+0.93%)
May 14, 2010	15.89	16.10	15.58	15.89	340,608	-0.34(-2.09%)
May 13, 2010	16.17	16.59	16.08	16.23	234,426	-0.06(-0.39%)
May 12, 2010	15.87	16.32	15.69	16.29	237,981	+0.51(+3.25%)
May 11, 2010	15.96	16.23	15.74	15.78	346,471	+0.32(+2.07%)
May 10, 2010	15.10	15.52	15.02	15.46	306,800	+1.15(+8.06%)
May 07, 2010	14.64	14.88	14.21	14.30	498,901	-0.42(-2.87%)
May 06, 2010	15.30	15.64	14.07	14.73	619,722	-0.62(-4.05%)
May 05, 2010	15.09	15.42	15.05	15.35	517,621	+0.32(+2.13%)
May 04, 2010	15.83	15.83	14.95	15.03	510,607	-0.87(-5.48%)
May 03, 2010	16.02	16.08	15.75	15.90	312,476	+0.10(+0.65%)
Apr 30, 2010	16.90	16.93	15.78	15.80	478,584	-1.17(-6.87%)
Apr 29, 2010	16.47	16.96	16.31	16.96	383,557	+0.56(+3.44%)
Apr 28, 2010	16.01	16.55	15.86	16.40	377,792	+0.61(+3.89%)
Apr 27, 2010	16.01	16.52	15.74	15.78	304,484	-0.26(-1.60%)
Apr 26, 2010	16.60	16.71	15.99	16.04	283,128	-0.54(-3.24%)
Apr 23, 2010	16.53	16.76	16.28	16.58	379,668	+0.08(+0.47%)
Apr 22, 2010	15.89	16.55	15.85	16.50	319,804	+0.49(+3.04%)
Apr 21, 2010	15.53	16.02	15.51	16.01	238,924	+0.50(+3.22%)
Apr 20, 2010	15.61	15.61	15.41	15.51	218,573	+0.03(+0.17%)
Apr 19, 2010	15.18	15.53	15.01	15.49	224,635	+0.21(+1.38%)
Apr 16, 2010	15.77	15.79	15.16	15.28	311,884	-0.49(-3.13%)
Apr 15, 2010	15.76	15.89	15.64	15.77	200,806	+0.10(+0.61%)
Apr 14, 2010	15.27	15.72	15.24	15.67	212,847	+0.48(+3.16%)
Apr 13, 2010	15.43	15.43	15.14	15.19	137,807	-0.26(-1.66%)
Apr 12, 2010	15.39	15.53	15.23	15.45	147,090	+0.12(+0.75%)
Apr 09, 2010	15.21	15.51	15.16	15.34	184,223	+0.08(+0.55%)
Apr 08, 2010	15.19	15.41	15.10	15.25	165,029	-0.03(-0.17%)
Apr 07, 2010	15.41	15.55	15.10	15.28	248,804	-0.15(-0.95%)
Apr 06, 2010	14.92	15.53	14.83	15.42	171,570	+0.47(+3.12%)
Apr 05, 2010	14.84	14.96	14.72	14.96	113,945	+0.13(+0.91%)
Apr 01, 2010	14.63	14.82	14.82	14.82	162,736	+0.24(+1.62%)
Mar 31, 2010	14.69	14.96	14.58	14.59	261,901	-0.22(-1.47%)
Mar 30, 2010	14.82	14.97	14.64	14.80	153,890	+0.04(+0.26%)
Mar 29, 2010	14.89	14.91	14.66	14.77	191,032	-0.04(-0.26%)
Mar 26, 2010	15.10	15.24	14.77	14.80	172,452	-0.28(-1.87%)
Mar 25, 2010	15.18	15.53	15.08	15.09	308,802	-0.03(-0.17%)
Mar 24, 2010	15.08	15.15	14.98	15.11	420,599	+0.01(+0.04%)
Mar 23, 2010	15.09	15.19	14.84	15.10	190,180	+0.01(+0.08%)
Mar 22, 2010	14.85	15.12	14.71	15.09	208,627	+0.13(+0.86%)
Mar 19, 2010	14.98	15.03	14.57	14.96	333,544	+0.05(+0.34%)
Mar 18, 2010	14.95	15.14	14.87	14.91	196,911	-0.06(-0.39%)
Mar 17, 2010	14.87	15.10	14.80	14.97	257,823	+0.17(+1.12%)
Mar 16, 2010	14.65	14.87	14.53	14.80	201,246	+0.16(+1.09%)
Mar 15, 2010	14.53	14.69	14.53	14.64	221,943	-0.10(-0.70%)
Mar 12, 2010	14.79	14.89	14.63	14.75	253,492	-0.03(-0.22%)
Mar 11, 2010	14.53	14.80	14.45	14.78	206,647	+0.22(+1.54%)
Mar 10, 2010	14.52	14.69	14.38	14.55	355,198	+0.08(+0.57%)
Mar 09, 2010	14.43	14.66	14.32	14.47	249,665	+0.03(+0.22%)
Mar 08, 2010	14.43	14.52	14.27	14.44	167,126	+0.03(+0.22%)
Mar 05, 2010	14.31	14.41	14.11	14.41	352,715	+0.27(+1.88%)
Mar 04, 2010	14.05	14.18	13.98	14.14	147,467	+0.08(+0.54%)
Mar 03, 2010	14.36	14.43	14.01	14.07	334,104	-0.30(-2.07%)
Mar 02, 2010	14.22	14.51	14.22	14.36	339,835	+0.13(+0.89%)