Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.34	21.45	21.19	21.21	167,836	-0.26(-1.21%)
May 30, 2013	21.26	21.48	21.25	21.47	120,423	+0.24(+1.12%)
May 29, 2013	21.49	21.63	21.20	21.23	145,390	-0.33(-1.54%)
May 28, 2013	21.60	21.79	21.42	21.56	258,066	+0.30(+1.39%)
May 24, 2013	20.99	21.28	20.89	21.26	152,232	+0.23(+1.10%)
May 23, 2013	20.90	21.13	20.74	21.03	191,592	-0.02(-0.10%)
May 22, 2013	21.43	21.73	20.95	21.06	160,203	-0.37(-1.72%)
May 21, 2013	21.52	21.52	21.29	21.42	232,481	-0.05(-0.24%)
May 20, 2013	21.41	21.55	21.33	21.47	138,996	+0.07(+0.34%)
May 17, 2013	21.37	21.41	21.22	21.40	265,879	+0.20(+0.92%)
May 16, 2013	21.11	21.31	21.06	21.21	250,174	+0.01(+0.03%)
May 15, 2013	21.11	21.30	21.06	21.20	257,635	+0.15(+0.72%)
May 13, 2013	20.98	21.18	20.87	21.05	109,306	+0.01(+0.03%)
May 10, 2013	20.97	21.07	20.74	21.04	115,125	+0.12(+0.59%)
May 09, 2013	21.16	21.16	20.88	20.92	319,730	-0.22(-1.03%)
May 08, 2013	21.24	21.41	21.07	21.13	163,028	-0.12(-0.58%)
May 07, 2013	20.84	21.27	20.74	21.26	179,906	+0.50(+2.40%)
May 06, 2013	20.66	20.90	20.66	20.76	125,769	+0.16(+0.77%)
May 03, 2013	20.53	20.74	20.27	20.60	145,363	+0.33(+1.64%)
May 02, 2013	20.05	20.43	19.90	20.27	163,495	+0.30(+1.52%)
May 01, 2013	20.55	20.77	19.96	19.96	395,287	-0.72(-3.49%)
Apr 30, 2013	20.73	20.79	20.59	20.69	213,330	-0.09(-0.42%)
Apr 29, 2013	20.69	20.81	20.66	20.77	171,792	+0.14(+0.67%)
Apr 26, 2013	20.72	20.77	20.43	20.64	169,070	-0.13(-0.63%)
Apr 25, 2013	20.90	21.09	20.69	20.77	164,125	-0.01(-0.07%)
Apr 24, 2013	20.51	20.82	20.23	20.78	309,947	-0.15(-0.72%)
Apr 23, 2013	20.62	20.94	20.54	20.93	229,203	+0.42(+2.04%)
Apr 22, 2013	20.54	20.56	20.20	20.51	145,291	-0.03(-0.14%)
Apr 19, 2013	20.35	20.56	20.25	20.54	115,568	+0.20(+0.96%)
Apr 18, 2013	20.40	20.43	20.18	20.35	148,973	+0.03(+0.14%)
Apr 17, 2013	20.43	20.47	20.03	20.32	218,591	-0.25(-1.19%)
Apr 16, 2013	20.54	20.61	20.33	20.56	182,211	+0.27(+1.35%)
Apr 15, 2013	20.82	20.89	20.28	20.29	246,202	-0.66(-3.14%)
Apr 12, 2013	20.98	21.00	20.80	20.95	164,224	-0.13(-0.62%)
Apr 11, 2013	21.44	21.45	21.05	21.08	198,028	-0.31(-1.45%)
Apr 10, 2013	21.15	21.42	21.11	21.39	193,304	+0.34(+1.61%)
Apr 09, 2013	21.19	21.19	21.01	21.05	196,836	-0.09(-0.44%)
Apr 08, 2013	20.97	21.15	20.87	21.14	187,958	+0.19(+0.90%)
Apr 05, 2013	20.65	20.98	20.64	20.95	152,706	-0.01(-0.03%)
Apr 04, 2013	20.72	20.98	20.63	20.96	168,938	+0.31(+1.50%)
Apr 03, 2013	21.02	21.03	20.64	20.65	170,821	-0.29(-1.38%)
Apr 02, 2013	21.26	21.28	20.93	20.94	158,302	-0.15(-0.72%)
Apr 01, 2013	21.42	21.42	20.86	21.09	264,347	-0.31(-1.45%)
Mar 28, 2013	21.50	21.52	21.27	21.40	216,728	+0.00(+0.00%)
Mar 27, 2013	21.42	21.56	21.34	21.40	181,926	-0.18(-0.84%)
Mar 26, 2013	21.58	21.58	21.37	21.58	200,393	+0.12(+0.54%)
Mar 25, 2013	21.47	21.57	21.30	21.47	134,341	+0.06(+0.27%)
Mar 22, 2013	21.37	21.49	21.33	21.41	159,776	+0.04(+0.17%)
Mar 21, 2013	21.52	21.63	21.29	21.37	291,157	-0.24(-1.10%)
Mar 20, 2013	21.60	21.63	21.47	21.61	147,402	+0.09(+0.44%)
Mar 19, 2013	21.35	21.54	21.31	21.52	209,375	+0.18(+0.85%)
Mar 18, 2013	21.24	21.47	21.18	21.34	333,081	-0.12(-0.54%)
Mar 15, 2013	21.34	21.48	21.32	21.45	623,483	+0.14(+0.64%)
Mar 14, 2013	21.06	21.33	21.02	21.32	226,301	+0.25(+1.20%)
Mar 13, 2013	20.95	21.16	20.80	21.06	352,740	+0.24(+1.14%)
Mar 12, 2013	20.77	20.86	20.67	20.82	262,238	+0.01(+0.03%)
Mar 11, 2013	20.88	20.92	20.77	20.82	209,678	-0.11(-0.51%)
Mar 08, 2013	21.12	21.12	20.79	20.92	270,080	-0.04(-0.17%)
Mar 07, 2013	20.96	20.97	20.78	20.96	131,428	+0.10(+0.48%)
Mar 06, 2013	20.81	20.86	20.70	20.86	107,640	+0.16(+0.76%)
Mar 05, 2013	20.75	20.85	20.66	20.70	268,975	+0.08(+0.38%)
Mar 04, 2013	20.62	20.69	20.47	20.62	258,166	-0.01(-0.07%)