Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	18.97	19.05	18.85	19.05	301,993	+0.38(+2.03%)
Jun 28, 2012	18.50	18.67	18.23	18.67	306,483	-0.04(-0.19%)
Jun 27, 2012	18.37	18.74	18.25	18.71	139,834	+0.41(+2.23%)
Jun 26, 2012	18.28	18.43	18.23	18.30	146,029	+0.10(+0.54%)
Jun 25, 2012	18.17	18.30	18.12	18.20	227,898	-0.18(-0.96%)
Jun 22, 2012	18.34	18.48	18.20	18.38	378,484	+0.18(+1.00%)
Jun 21, 2012	18.62	18.75	18.17	18.19	216,114	-0.40(-2.15%)
Jun 20, 2012	18.68	18.76	18.52	18.59	115,879	-0.11(-0.60%)
Jun 19, 2012	18.42	18.78	18.36	18.71	177,568	+0.37(+1.99%)
Jun 18, 2012	18.32	18.55	18.32	18.34	171,162	-0.07(-0.38%)
Jun 15, 2012	18.36	18.54	18.31	18.41	474,858	+0.02(+0.11%)
Jun 14, 2012	18.29	18.46	18.24	18.39	137,874	+0.15(+0.81%)
Jun 13, 2012	18.29	18.52	18.13	18.24	191,590	-0.05(-0.27%)
Jun 12, 2012	18.15	18.29	17.98	18.29	222,095	+0.22(+1.19%)
Jun 11, 2012	18.67	18.73	18.02	18.08	222,251	-0.42(-2.26%)
Jun 08, 2012	18.22	18.61	18.11	18.49	150,940	+0.22(+1.22%)
Jun 07, 2012	18.43	18.52	18.24	18.27	178,476	+0.08(+0.42%)
Jun 06, 2012	17.91	18.20	17.81	18.20	281,946	+0.42(+2.39%)
Jun 05, 2012	17.74	18.06	17.71	17.77	254,495	-0.06(-0.35%)
Jun 04, 2012	17.98	18.01	17.65	17.83	243,097	-0.02(-0.12%)
Jun 01, 2012	18.16	18.29	17.79	17.85	224,335	-0.65(-3.53%)
May 31, 2012	18.47	18.64	18.24	18.51	194,562	+0.08(+0.45%)
May 30, 2012	18.58	18.67	18.40	18.43	165,054	-0.31(-1.67%)
May 29, 2012	18.79	18.79	18.51	18.74	111,189	+0.12(+0.64%)
May 25, 2012	18.81	18.83	18.55	18.62	172,953	-0.23(-1.22%)
May 24, 2012	18.70	18.86	18.51	18.85	172,919	+0.22(+1.16%)
May 23, 2012	18.42	18.68	18.29	18.63	153,614	+0.08(+0.41%)
May 22, 2012	18.50	18.78	18.45	18.56	252,925	+0.05(+0.26%)
May 21, 2012	18.45	18.67	18.29	18.51	212,205	+0.15(+0.80%)
May 18, 2012	18.34	18.63	18.31	18.36	334,806	+0.01(+0.08%)
May 17, 2012	18.58	18.63	18.31	18.35	429,193	-0.22(-1.20%)
May 16, 2012	18.84	18.96	18.52	18.57	288,036	-0.19(-1.00%)
May 15, 2012	18.82	19.01	18.67	18.76	268,026	-0.01(-0.07%)
May 14, 2012	18.86	18.97	18.72	18.77	248,878	-0.27(-1.42%)
May 11, 2012	19.25	19.40	18.96	19.04	467,446	-0.40(-2.04%)
May 10, 2012	19.39	19.52	19.29	19.44	355,553	+0.22(+1.16%)
May 09, 2012	19.45	19.51	19.13	19.22	396,069	-0.48(-2.44%)
May 08, 2012	19.20	19.73	19.18	19.70	641,580	+0.35(+1.83%)
May 07, 2012	19.05	19.51	19.05	19.34	283,830	+0.20(+1.05%)
May 04, 2012	19.25	19.28	19.00	19.14	260,086	-0.22(-1.11%)
May 03, 2012	19.52	19.54	19.22	19.36	216,752	-0.12(-0.61%)
May 02, 2012	19.36	19.57	19.15	19.48	290,408	+0.03(+0.14%)
May 01, 2012	19.52	19.83	19.43	19.45	467,331	-0.11(-0.57%)
Apr 30, 2012	19.91	19.91	19.53	19.56	256,449	-0.39(-1.95%)
Apr 27, 2012	19.76	20.02	19.54	19.95	293,432	+0.27(+1.38%)
Apr 26, 2012	19.47	19.75	19.36	19.68	385,600	+0.13(+0.68%)
Apr 25, 2012	20.00	20.13	19.36	19.54	468,561	-0.38(-1.89%)
Apr 24, 2012	19.64	20.00	19.64	19.92	262,371	+0.29(+1.49%)
Apr 23, 2012	19.65	19.69	19.45	19.63	230,734	-0.25(-1.26%)
Apr 20, 2012	19.90	20.06	19.76	19.88	239,862	+0.21(+1.06%)
Apr 19, 2012	19.75	19.90	19.47	19.67	289,387	+0.01(+0.04%)
Apr 18, 2012	19.82	19.82	19.57	19.66	201,485	-0.20(-1.02%)
Apr 17, 2012	19.61	20.05	19.61	19.86	264,216	+0.39(+2.00%)
Apr 16, 2012	19.38	19.62	19.21	19.48	160,434	+0.22(+1.12%)
Apr 13, 2012	19.65	19.66	19.22	19.26	310,723	-0.47(-2.36%)
Apr 12, 2012	19.51	19.87	19.51	19.73	486,140	+0.24(+1.21%)
Apr 11, 2012	19.48	19.51	19.29	19.49	377,435	+0.25(+1.30%)
Apr 10, 2012	19.56	19.61	19.22	19.24	405,064	-0.28(-1.43%)
Apr 09, 2012	19.48	19.64	19.44	19.52	289,128	-0.33(-1.68%)
Apr 05, 2012	19.82	19.96	19.77	19.85	191,425	-0.13(-0.63%)
Apr 04, 2012	20.02	20.18	19.82	19.98	234,563	-0.32(-1.58%)
Apr 03, 2012	20.42	20.50	20.08	20.30	305,091	-0.14(-0.68%)