Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	29.57	29.79	29.27	29.36	149,851	+0.08(+0.27%)
Jun 29, 2015	29.57	29.98	29.23	29.28	210,515	-0.66(-2.21%)
Jun 26, 2015	29.76	30.03	29.59	29.94	378,641	+0.34(+1.16%)
Jun 25, 2015	29.58	29.74	29.18	29.60	197,879	+0.15(+0.50%)
Jun 24, 2015	29.46	29.61	29.25	29.45	149,209	-0.08(-0.26%)
Jun 23, 2015	29.28	29.53	29.10	29.53	202,999	+0.33(+1.12%)
Jun 22, 2015	29.15	29.41	28.96	29.20	156,273	+0.17(+0.59%)
Jun 19, 2015	28.77	29.05	28.53	29.03	491,616	+0.31(+1.08%)
Jun 18, 2015	28.54	28.84	28.24	28.72	185,885	+0.25(+0.87%)
Jun 17, 2015	29.15	29.15	28.36	28.47	118,356	-0.58(-1.98%)
Jun 16, 2015	28.70	29.13	28.52	29.04	163,337	+0.23(+0.78%)
Jun 15, 2015	28.70	29.04	28.36	28.82	172,854	-0.16(-0.56%)
Jun 12, 2015	29.01	29.03	28.70	28.98	150,593	-0.02(-0.08%)
Jun 11, 2015	28.71	29.03	28.63	29.01	164,205	+0.19(+0.67%)
Jun 10, 2015	28.46	29.13	28.43	28.81	186,348	+0.35(+1.22%)
Jun 09, 2015	28.24	28.76	28.14	28.46	116,253	+0.29(+1.04%)
Jun 08, 2015	28.30	28.45	28.06	28.17	150,382	-0.21(-0.73%)
Jun 05, 2015	27.77	28.41	27.59	28.38	223,359	+0.78(+2.82%)
Jun 04, 2015	27.80	27.86	27.38	27.60	96,423	-0.23(-0.83%)
Jun 03, 2015	27.64	27.91	27.40	27.83	150,151	+0.35(+1.29%)
Jun 02, 2015	27.12	27.71	27.02	27.48	137,478	+0.35(+1.31%)
Jun 01, 2015	27.39	27.39	26.92	27.12	94,166	-0.10(-0.37%)
May 29, 2015	27.42	27.47	26.99	27.22	98,996	-0.29(-1.04%)
May 28, 2015	27.25	27.52	27.14	27.51	110,520	+0.15(+0.54%)
May 27, 2015	27.21	27.44	26.95	27.36	110,029	+0.31(+1.14%)
May 26, 2015	27.04	27.12	26.81	27.05	174,119	-0.13(-0.48%)
May 22, 2015	27.39	27.18	27.18	27.18	98,704	-0.21(-0.76%)
May 21, 2015	27.37	27.62	27.03	27.39	155,870	-0.13(-0.48%)
May 20, 2015	27.76	27.76	27.36	27.52	161,163	-0.16(-0.58%)
May 19, 2015	27.61	27.82	27.49	27.69	167,013	+0.15(+0.56%)
May 18, 2015	26.92	27.64	26.80	27.53	164,691	+0.54(+2.00%)
May 15, 2015	27.45	27.45	26.78	26.99	129,300	-0.44(-1.60%)
May 14, 2015	27.47	27.49	27.22	27.43	121,469	+0.02(+0.06%)
May 13, 2015	27.40	27.52	27.05	27.42	115,955	+0.12(+0.42%)
May 12, 2015	27.23	27.43	26.81	27.30	126,213	-0.04(-0.14%)
May 11, 2015	27.05	27.49	27.00	27.34	127,727	+0.25(+0.94%)
May 08, 2015	27.08	27.18	26.88	27.08	115,932	+0.15(+0.54%)
May 07, 2015	26.98	27.13	26.82	26.94	78,218	-0.15(-0.57%)
May 06, 2015	26.95	27.11	26.71	27.09	122,447	+0.22(+0.80%)
May 05, 2015	26.72	26.98	26.67	26.88	157,358	+0.05(+0.20%)
May 04, 2015	26.66	26.88	26.61	26.82	148,467	+0.16(+0.61%)
May 01, 2015	27.10	27.28	26.57	26.66	168,183	-0.29(-1.06%)
Apr 30, 2015	27.16	27.39	26.88	26.95	244,197	-0.38(-1.38%)
Apr 29, 2015	27.51	27.60	27.20	27.32	184,530	-0.27(-0.98%)
Apr 28, 2015	27.18	27.59	27.02	27.59	140,047	+0.51(+1.88%)
Apr 27, 2015	27.09	27.45	26.85	27.08	140,618	-0.06(-0.23%)
Apr 24, 2015	27.58	27.58	27.09	27.15	128,818	-0.53(-1.92%)
Apr 23, 2015	27.51	27.74	27.39	27.68	256,819	+0.12(+0.42%)
Apr 22, 2015	27.40	27.79	27.26	27.56	190,917	+0.19(+0.70%)
Apr 21, 2015	27.55	27.76	27.25	27.37	180,964	-0.11(-0.39%)
Apr 20, 2015	26.91	27.53	26.80	27.48	263,955	+0.52(+1.92%)
Apr 17, 2015	27.20	27.27	26.91	26.96	208,280	-0.52(-1.88%)
Apr 16, 2015	27.31	27.54	27.03	27.48	121,421	+0.12(+0.42%)
Apr 15, 2015	27.22	27.51	27.11	27.36	140,450	+0.18(+0.65%)
Apr 14, 2015	27.29	27.32	26.94	27.18	228,773	-0.15(-0.56%)
Apr 13, 2015	27.05	27.40	26.86	27.34	80,350	+0.32(+1.20%)
Apr 10, 2015	27.14	27.18	26.84	27.02	135,948	+0.05(+0.17%)
Apr 09, 2015	26.99	27.15	26.75	26.97	102,921	-0.07(-0.26%)
Apr 08, 2015	27.09	27.27	27.01	27.04	188,600	-0.02(-0.09%)
Apr 07, 2015	26.93	27.22	26.72	27.06	171,638	+0.15(+0.54%)
Apr 06, 2015	26.98	27.24	26.70	26.92	197,408	-0.31(-1.13%)
Apr 02, 2015	27.14	27.22	27.22	27.22	167,058	+0.02(+0.06%)