Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.36	21.47	21.20	21.22	167,701	-0.26(-1.21%)
May 30, 2013	21.27	21.50	21.27	21.48	120,326	+0.24(+1.12%)
May 29, 2013	21.51	21.65	21.22	21.25	145,273	-0.33(-1.54%)
May 28, 2013	21.61	21.81	21.43	21.58	257,858	+0.30(+1.39%)
May 24, 2013	21.01	21.30	20.91	21.28	152,110	+0.23(+1.10%)
May 23, 2013	20.92	21.15	20.76	21.05	191,437	-0.02(-0.10%)
May 22, 2013	21.45	21.75	20.97	21.07	160,073	-0.37(-1.72%)
May 21, 2013	21.54	21.54	21.30	21.44	232,294	-0.05(-0.24%)
May 20, 2013	21.43	21.57	21.35	21.49	138,884	+0.07(+0.34%)
May 17, 2013	21.38	21.43	21.24	21.42	265,665	+0.20(+0.92%)
May 16, 2013	21.13	21.33	21.07	21.22	249,973	+0.01(+0.03%)
May 15, 2013	21.12	21.32	21.07	21.22	257,427	+0.15(+0.72%)
May 13, 2013	21.00	21.20	20.89	21.07	109,218	+0.01(+0.03%)
May 10, 2013	20.99	21.09	20.76	21.06	115,032	+0.12(+0.59%)
May 09, 2013	21.17	21.18	20.90	20.94	319,472	-0.22(-1.03%)
May 08, 2013	21.25	21.43	21.09	21.15	162,897	-0.12(-0.58%)
May 07, 2013	20.86	21.29	20.75	21.27	179,761	+0.50(+2.40%)
May 06, 2013	20.67	20.92	20.67	20.78	125,667	+0.16(+0.77%)
May 03, 2013	20.54	20.76	20.28	20.62	145,246	+0.33(+1.64%)
May 02, 2013	20.07	20.44	19.92	20.28	163,363	+0.30(+1.52%)
May 01, 2013	20.57	20.78	19.97	19.98	394,968	-0.72(-3.49%)
Apr 30, 2013	20.75	20.80	20.61	20.70	213,158	-0.09(-0.42%)
Apr 29, 2013	20.70	20.83	20.67	20.79	171,653	+0.14(+0.66%)
Apr 26, 2013	20.73	20.78	20.45	20.65	168,934	-0.13(-0.63%)
Apr 25, 2013	20.92	21.11	20.71	20.78	163,992	-0.01(-0.07%)
Apr 24, 2013	20.53	20.83	20.25	20.80	309,698	-0.15(-0.72%)
Apr 23, 2013	20.64	20.96	20.55	20.95	229,018	+0.42(+2.04%)
Apr 22, 2013	20.56	20.58	20.21	20.53	145,174	-0.03(-0.14%)
Apr 19, 2013	20.37	20.57	20.26	20.56	115,475	+0.20(+0.96%)
Apr 18, 2013	20.41	20.44	20.20	20.36	148,853	+0.03(+0.14%)
Apr 17, 2013	20.45	20.49	20.05	20.34	218,415	-0.25(-1.19%)
Apr 16, 2013	20.56	20.62	20.34	20.58	182,064	+0.27(+1.35%)
Apr 15, 2013	20.84	20.91	20.29	20.31	246,004	-0.66(-3.14%)
Apr 12, 2013	21.00	21.01	20.82	20.96	164,092	-0.13(-0.62%)
Apr 11, 2013	21.46	21.46	21.07	21.09	197,868	-0.31(-1.45%)
Apr 10, 2013	21.17	21.44	21.13	21.41	193,149	+0.34(+1.61%)
Apr 09, 2013	21.20	21.20	21.03	21.07	196,677	-0.09(-0.44%)
Apr 08, 2013	20.99	21.17	20.89	21.16	187,806	+0.19(+0.90%)
Apr 05, 2013	20.67	20.99	20.65	20.97	152,583	-0.01(-0.03%)
Apr 04, 2013	20.74	20.99	20.65	20.98	168,802	+0.31(+1.50%)
Apr 03, 2013	21.04	21.04	20.65	20.67	170,683	-0.29(-1.38%)
Apr 02, 2013	21.27	21.30	20.94	20.96	158,174	-0.15(-0.72%)
Apr 01, 2013	21.44	21.44	20.88	21.11	264,134	-0.31(-1.45%)
Mar 28, 2013	21.51	21.54	21.29	21.42	216,553	+0.00(+0.00%)
Mar 27, 2013	21.43	21.58	21.36	21.42	181,779	-0.18(-0.84%)
Mar 26, 2013	21.59	21.60	21.39	21.60	200,231	+0.12(+0.54%)
Mar 25, 2013	21.49	21.59	21.32	21.48	134,233	+0.06(+0.27%)
Mar 22, 2013	21.38	21.51	21.35	21.43	159,647	+0.04(+0.17%)
Mar 21, 2013	21.54	21.65	21.31	21.39	290,922	-0.24(-1.10%)
Mar 20, 2013	21.62	21.65	21.49	21.63	147,283	+0.09(+0.44%)
Mar 19, 2013	21.37	21.56	21.33	21.54	209,206	+0.18(+0.85%)
Mar 18, 2013	21.26	21.48	21.20	21.35	332,813	-0.12(-0.54%)
Mar 15, 2013	21.36	21.50	21.34	21.47	622,980	+0.14(+0.64%)
Mar 14, 2013	21.08	21.34	21.04	21.33	226,119	+0.25(+1.20%)
Mar 13, 2013	20.97	21.17	20.82	21.08	352,456	+0.24(+1.14%)
Mar 12, 2013	20.78	20.88	20.69	20.84	262,026	+0.01(+0.03%)
Mar 11, 2013	20.90	20.93	20.79	20.83	209,509	-0.11(-0.51%)
Mar 08, 2013	21.14	21.14	20.81	20.94	269,862	-0.04(-0.17%)
Mar 07, 2013	20.98	20.98	20.80	20.98	131,322	+0.10(+0.48%)
Mar 06, 2013	20.83	20.88	20.72	20.88	107,553	+0.16(+0.76%)
Mar 05, 2013	20.77	20.87	20.68	20.72	268,758	+0.08(+0.38%)
Mar 04, 2013	20.63	20.71	20.48	20.64	257,957	-0.01(-0.07%)