Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.55	11.69	11.38	11.50	454,509	-0.15(-1.25%)
Jul 30, 2009	11.36	11.73	11.29	11.64	326,780	+0.38(+3.38%)
Jul 29, 2009	11.31	11.34	11.11	11.26	305,315	-0.11(-0.95%)
Jul 28, 2009	11.07	11.52	11.03	11.37	440,741	+0.23(+2.05%)
Jul 27, 2009	10.92	11.22	10.83	11.14	407,652	+0.30(+2.81%)
Jul 24, 2009	10.60	10.84	10.11	10.84	1,356	+0.18(+1.73%)
Jul 23, 2009	9.652	10.68	9.512	10.65	697,755	+1.08(+11.26%)
Jul 22, 2009	9.392	9.753	9.360	9.576	258,546	+0.11(+1.14%)
Jul 21, 2009	9.868	9.868	9.354	9.468	292,101	-0.32(-3.24%)
Jul 20, 2009	9.449	9.906	9.357	9.785	614,653	+0.46(+4.97%)
Jul 17, 2009	9.734	9.899	9.303	9.322	479,033	-0.38(-3.92%)
Jul 16, 2009	9.823	9.874	9.398	9.703	382,247	-0.25(-2.55%)
Jul 15, 2009	9.627	9.988	9.627	9.956	511,614	+0.48(+5.09%)
Jul 14, 2009	9.608	9.630	9.417	9.474	393,994	-0.15(-1.52%)
Jul 13, 2009	9.297	9.627	9.297	9.620	399,573	+0.48(+5.20%)
Jul 10, 2009	9.252	9.329	9.011	9.145	368,766	-0.12(-1.30%)
Jul 09, 2009	9.474	9.677	9.240	9.265	375,086	-0.13(-1.35%)
Jul 08, 2009	9.335	9.639	9.195	9.392	543,964	+0.15(+1.58%)
Jul 07, 2009	9.049	9.405	9.043	9.246	516,473	+0.23(+2.53%)
Jul 06, 2009	9.030	9.037	8.739	9.018	485,339	+0.01(+0.07%)
Jul 02, 2009	9.259	9.367	8.942	9.011	499,884	-0.38(-4.05%)
Jul 01, 2009	9.329	9.449	9.259	9.392	313,635	+0.16(+1.72%)
Jun 30, 2009	9.481	9.525	9.202	9.233	340,194	-0.23(-2.48%)
Jun 29, 2009	9.519	9.525	9.157	9.468	424,513	-0.16(-1.65%)
Jun 26, 2009	9.405	9.627	9.284	9.627	577,522	+0.19(+2.02%)
Jun 25, 2009	9.049	9.436	9.037	9.436	288,045	+0.32(+3.55%)
Jun 24, 2009	9.221	9.290	9.069	9.113	479,110	+0.02(+0.21%)
Jun 23, 2009	9.449	9.455	9.056	9.094	507,499	-0.16(-1.71%)
Jun 22, 2009	9.309	9.436	9.107	9.252	539,469	-0.15(-1.62%)
Jun 19, 2009	9.766	9.766	9.373	9.405	1,111,223	-0.20(-2.11%)
Jun 18, 2009	9.595	9.804	9.316	9.608	296,041	-0.01(-0.07%)
Jun 17, 2009	9.817	9.906	9.297	9.614	442,299	-0.23(-2.32%)
Jun 16, 2009	9.937	10.14	9.760	9.842	395,224	-0.02(-0.19%)
Jun 15, 2009	10.10	10.12	9.722	9.861	372,954	-0.30(-2.99%)
Jun 12, 2009	10.06	10.24	9.944	10.17	286,951	+0.06(+0.56%)
Jun 11, 2009	10.00	10.32	9.937	10.11	717,256	+0.10(+1.01%)
Jun 10, 2009	10.27	10.34	9.804	10.01	479,657	-0.20(-1.99%)
Jun 09, 2009	10.10	10.28	9.906	10.21	304,520	+0.18(+1.83%)
Jun 08, 2009	10.06	10.15	9.931	10.03	254,498	+0.18(+1.87%)
Jun 05, 2009	10.41	10.41	9.627	9.842	529,156	-0.44(-4.26%)
Jun 04, 2009	9.798	10.32	9.679	10.28	593,159	+0.55(+5.67%)
Jun 03, 2009	9.639	9.753	9.538	9.728	386,007	+0.04(+0.38%)
Jun 02, 2009	9.734	9.810	9.538	9.692	756,346	-0.04(-0.44%)
Jun 01, 2009	9.982	10.10	9.576	9.734	620,022	-0.10(-0.97%)
May 29, 2009	9.601	9.829	9.481	9.829	267,309	+0.29(+2.99%)
May 28, 2009	9.646	9.791	9.126	9.544	420,319	+0.00(+0.00%)
May 27, 2009	10.04	10.11	9.468	9.544	422,960	-0.53(-5.23%)
May 26, 2009	9.443	10.15	9.443	10.07	341,140	+0.56(+5.87%)
May 22, 2009	9.481	9.823	9.386	9.512	384,286	+0.11(+1.21%)
May 21, 2009	9.512	9.519	9.164	9.398	569,991	-0.18(-1.85%)
May 20, 2009	10.17	10.29	9.519	9.576	580,930	-0.47(-4.67%)
May 19, 2009	10.66	10.66	10.01	10.05	345,051	-0.56(-5.32%)
May 18, 2009	10.36	10.65	10.27	10.61	305,744	+0.44(+4.37%)
May 15, 2009	10.32	10.32	10.03	10.17	345,527	-0.15(-1.48%)
May 14, 2009	10.17	10.38	10.02	10.32	419,349	+0.16(+1.56%)
May 13, 2009	10.47	10.59	10.15	10.16	383,451	-0.51(-4.81%)
May 12, 2009	10.89	11.00	10.22	10.67	776,856	-0.15(-1.41%)
May 11, 2009	11.14	11.27	10.78	10.83	444,458	-0.59(-5.17%)
May 08, 2009	11.04	11.44	10.86	11.41	436,902	+0.58(+5.39%)
May 07, 2009	11.32	12.14	10.57	10.83	459,681	-0.30(-2.68%)
May 06, 2009	10.88	11.29	10.74	11.13	619,467	+0.41(+3.78%)
May 05, 2009	11.23	11.23	10.49	10.72	616,815	-0.44(-3.97%)
May 04, 2009	10.43	11.17	10.31	11.17	523,061	+0.88(+8.57%)