Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.49	32.59	31.82	32.51	202,419	+0.07(+0.22%)
May 27, 2016	32.11	32.44	32.44	32.44	110,489	+0.40(+1.26%)
May 26, 2016	32.32	32.32	31.92	32.04	64,980	-0.32(-0.97%)
May 25, 2016	32.06	32.51	32.00	32.35	121,084	+0.39(+1.21%)
May 24, 2016	31.44	32.01	31.34	31.97	196,862	+0.77(+2.48%)
May 23, 2016	31.26	31.43	31.09	31.19	144,115	-0.16(-0.50%)
May 20, 2016	31.25	31.51	31.10	31.35	148,055	+0.29(+0.94%)
May 19, 2016	30.93	31.50	30.68	31.06	183,266	-0.09(-0.28%)
May 18, 2016	30.07	31.31	30.07	31.15	300,391	+0.92(+3.05%)
May 17, 2016	30.87	31.11	30.05	30.22	170,771	-0.66(-2.14%)
May 16, 2016	30.59	31.11	30.52	30.89	128,708	+0.39(+1.27%)
May 13, 2016	30.78	31.30	30.37	30.50	148,496	-0.42(-1.35%)
May 12, 2016	30.94	31.11	30.70	30.92	138,975	+0.16(+0.51%)
May 11, 2016	30.91	31.14	30.74	30.76	126,601	-0.29(-0.94%)
May 10, 2016	30.88	31.14	30.79	31.05	108,510	+0.39(+1.26%)
May 09, 2016	30.51	30.89	30.44	30.67	101,179	-0.02(-0.05%)
May 06, 2016	30.33	30.68	30.20	30.68	179,948	+0.17(+0.54%)
May 05, 2016	30.79	30.92	30.47	30.52	97,068	-0.13(-0.41%)
May 04, 2016	30.55	31.06	30.32	30.64	123,269	-0.20(-0.64%)
May 03, 2016	31.10	31.22	30.63	30.84	92,721	-0.61(-1.95%)
May 02, 2016	31.23	31.55	31.11	31.45	144,171	+0.26(+0.83%)
Apr 29, 2016	31.08	31.43	30.96	31.19	163,669	+0.00(+0.00%)
Apr 28, 2016	31.22	31.59	31.12	31.19	115,179	-0.31(-0.98%)
Apr 27, 2016	31.49	31.53	31.16	31.50	172,551	+0.01(+0.03%)
Apr 26, 2016	31.08	31.49	30.92	31.49	189,457	+0.59(+1.91%)
Apr 25, 2016	31.34	31.34	30.42	30.90	195,907	-0.50(-1.61%)
Apr 22, 2016	31.11	31.48	30.95	31.41	196,451	+0.38(+1.22%)
Apr 21, 2016	31.34	31.44	30.89	31.03	138,002	-0.40(-1.28%)
Apr 20, 2016	31.17	31.51	30.82	31.43	178,484	+0.30(+0.96%)
Apr 19, 2016	30.93	31.16	30.75	31.13	121,388	+0.21(+0.66%)
Apr 18, 2016	30.58	30.96	30.58	30.93	131,208	+0.20(+0.64%)
Apr 15, 2016	30.90	31.03	30.59	30.73	180,507	-0.17(-0.56%)
Apr 14, 2016	30.76	31.21	30.68	30.90	191,140	+0.06(+0.18%)
Apr 13, 2016	30.07	30.85	30.07	30.85	247,795	+0.95(+3.16%)
Apr 12, 2016	29.59	29.96	29.47	29.90	149,710	+0.38(+1.28%)
Apr 11, 2016	29.49	29.94	29.40	29.52	169,770	+0.29(+1.00%)
Apr 08, 2016	29.30	29.58	29.07	29.23	122,395	+0.24(+0.82%)
Apr 07, 2016	29.45	29.45	28.86	28.99	133,055	-0.71(-2.39%)
Apr 06, 2016	29.55	29.77	29.35	29.70	106,579	+0.16(+0.53%)
Apr 05, 2016	29.91	30.07	29.52	29.55	185,363	-0.68(-2.24%)
Apr 04, 2016	30.28	30.34	29.90	30.22	191,533	-0.09(-0.29%)
Apr 01, 2016	29.95	30.36	29.67	30.31	140,038	+0.19(+0.63%)
Mar 31, 2016	30.37	30.53	30.01	30.12	180,329	-0.33(-1.09%)
Mar 30, 2016	30.44	30.67	30.31	30.45	179,540	+0.19(+0.63%)
Mar 29, 2016	29.85	30.29	29.57	30.26	245,372	+0.27(+0.89%)
Mar 28, 2016	29.88	30.25	29.69	30.00	166,473	+0.15(+0.50%)
Mar 24, 2016	29.68	29.85	29.85	29.85	133,703	-0.06(-0.18%)
Mar 23, 2016	30.18	30.31	29.82	29.90	227,778	-0.38(-1.25%)
Mar 22, 2016	30.27	30.44	30.00	30.28	209,123	-0.22(-0.72%)
Mar 21, 2016	30.67	30.98	30.28	30.50	321,212	-0.36(-1.18%)
Mar 18, 2016	30.80	30.88	30.55	30.86	954,588	+0.26(+0.85%)
Mar 17, 2016	29.91	30.74	29.66	30.60	332,820	+0.63(+2.10%)
Mar 16, 2016	30.00	30.47	29.76	29.97	173,407	-0.18(-0.60%)
Mar 15, 2016	30.22	30.56	30.07	30.15	168,361	-0.32(-1.03%)
Mar 14, 2016	30.52	30.66	30.15	30.47	163,076	-0.17(-0.57%)
Mar 11, 2016	30.18	30.69	30.11	30.64	176,065	+0.69(+2.29%)
Mar 10, 2016	29.99	30.20	29.49	29.96	175,681	+0.12(+0.39%)
Mar 09, 2016	30.37	30.49	29.77	29.84	172,342	-0.33(-1.09%)
Mar 08, 2016	30.40	30.59	30.12	30.17	243,618	-0.51(-1.66%)
Mar 07, 2016	30.17	30.71	30.17	30.68	188,235	+0.30(+0.98%)
Mar 04, 2016	30.45	30.58	30.07	30.38	220,615	+0.02(+0.08%)
Mar 03, 2016	29.95	30.38	29.83	30.35	254,973	+0.44(+1.46%)
Mar 02, 2016	29.81	29.95	29.49	29.92	175,821	+0.13(+0.45%)