Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	29.87	29.87	29.40	29.74	216,632	+0.00(+0.00%)
Jul 30, 2015	29.61	29.78	29.36	29.74	273,292	+0.07(+0.24%)
Jul 29, 2015	29.76	29.92	29.44	29.67	165,219	-0.09(-0.29%)
Jul 28, 2015	29.99	29.99	29.46	29.75	170,122	+0.02(+0.08%)
Jul 27, 2015	29.76	29.88	29.39	29.73	149,329	-0.12(-0.42%)
Jul 24, 2015	30.17	30.24	29.73	29.85	242,160	-0.39(-1.29%)
Jul 23, 2015	30.93	31.04	30.18	30.24	245,912	-0.72(-2.31%)
Jul 22, 2015	30.60	31.11	30.60	30.96	218,146	+0.28(+0.91%)
Jul 21, 2015	30.90	31.50	30.52	30.68	312,407	-0.16(-0.50%)
Jul 20, 2015	30.03	30.87	29.96	30.83	209,744	+0.55(+1.82%)
Jul 17, 2015	30.66	30.66	29.93	30.28	163,804	-0.37(-1.22%)
Jul 16, 2015	30.55	30.83	30.23	30.66	281,847	+0.27(+0.90%)
Jul 15, 2015	30.35	30.62	30.03	30.38	148,322	+0.01(+0.03%)
Jul 14, 2015	30.23	30.41	29.95	30.38	179,068	+0.05(+0.15%)
Jul 13, 2015	30.33	30.59	30.07	30.33	189,068	+0.16(+0.54%)
Jul 10, 2015	30.07	30.25	29.71	30.17	271,055	+0.48(+1.62%)
Jul 09, 2015	29.85	29.92	29.40	29.68	232,224	+0.26(+0.90%)
Jul 08, 2015	29.28	29.60	29.27	29.42	344,289	-0.19(-0.66%)
Jul 07, 2015	29.50	29.78	29.05	29.61	440,474	+0.02(+0.05%)
Jul 06, 2015	29.12	29.66	28.82	29.60	250,627	+0.12(+0.42%)
Jul 02, 2015	30.03	29.47	29.47	29.47	161,984	-0.51(-1.69%)
Jul 01, 2015	29.75	30.10	29.51	29.98	204,680	+0.60(+2.04%)
Jun 30, 2015	29.60	29.82	29.29	29.38	149,730	+0.08(+0.27%)
Jun 29, 2015	29.59	30.00	29.25	29.30	210,345	-0.66(-2.21%)
Jun 26, 2015	29.78	30.06	29.61	29.96	378,336	+0.34(+1.16%)
Jun 25, 2015	29.61	29.77	29.20	29.62	197,720	+0.15(+0.50%)
Jun 24, 2015	29.49	29.64	29.27	29.47	149,088	-0.08(-0.26%)
Jun 23, 2015	29.30	29.56	29.12	29.55	202,835	+0.33(+1.12%)
Jun 22, 2015	29.17	29.43	28.98	29.22	156,147	+0.17(+0.59%)
Jun 19, 2015	28.79	29.08	28.55	29.05	491,220	+0.31(+1.08%)
Jun 18, 2015	28.56	28.87	28.26	28.74	185,735	+0.25(+0.87%)
Jun 17, 2015	29.17	29.17	28.38	28.49	118,261	-0.58(-1.98%)
Jun 16, 2015	28.72	29.15	28.54	29.07	163,205	+0.23(+0.78%)
Jun 15, 2015	28.73	29.06	28.38	28.84	172,715	-0.16(-0.56%)
Jun 12, 2015	29.04	29.05	28.72	29.01	150,472	-0.02(-0.08%)
Jun 11, 2015	28.73	29.05	28.66	29.03	164,073	+0.19(+0.67%)
Jun 10, 2015	28.48	29.15	28.45	28.84	186,198	+0.35(+1.22%)
Jun 09, 2015	28.26	28.78	28.16	28.49	116,160	+0.29(+1.04%)
Jun 08, 2015	28.32	28.47	28.08	28.19	150,261	-0.21(-0.73%)
Jun 05, 2015	27.79	28.43	27.62	28.40	223,179	+0.78(+2.82%)
Jun 04, 2015	27.82	27.88	27.40	27.62	96,345	-0.23(-0.83%)
Jun 03, 2015	27.66	27.93	27.42	27.86	150,030	+0.35(+1.29%)
Jun 02, 2015	27.14	27.73	27.04	27.50	137,367	+0.35(+1.31%)
Jun 01, 2015	27.41	27.41	26.94	27.15	94,090	-0.10(-0.37%)
May 29, 2015	27.44	27.49	27.01	27.25	98,916	-0.29(-1.04%)
May 28, 2015	27.28	27.54	27.16	27.53	110,431	+0.15(+0.54%)
May 27, 2015	27.23	27.46	26.97	27.38	109,940	+0.31(+1.14%)
May 26, 2015	27.06	27.14	26.83	27.08	173,979	-0.13(-0.48%)
May 22, 2015	27.42	27.21	27.21	27.21	98,625	-0.21(-0.76%)
May 21, 2015	27.39	27.64	27.05	27.42	155,744	-0.13(-0.48%)
May 20, 2015	27.78	27.78	27.38	27.55	161,033	-0.16(-0.58%)
May 19, 2015	27.63	27.84	27.52	27.71	166,878	+0.15(+0.56%)
May 18, 2015	26.94	27.66	26.82	27.55	164,558	+0.54(+2.00%)
May 15, 2015	27.48	27.48	26.80	27.01	129,196	-0.44(-1.60%)
May 14, 2015	27.49	27.51	27.24	27.45	121,371	+0.02(+0.06%)
May 13, 2015	27.42	27.54	27.08	27.44	115,861	+0.12(+0.42%)
May 12, 2015	27.25	27.45	26.83	27.32	126,111	-0.04(-0.14%)
May 11, 2015	27.07	27.51	27.02	27.36	127,624	+0.25(+0.94%)
May 08, 2015	27.11	27.20	26.90	27.11	115,838	+0.15(+0.54%)
May 07, 2015	27.01	27.15	26.84	26.96	78,154	-0.15(-0.57%)
May 06, 2015	26.97	27.13	26.74	27.11	122,348	+0.22(+0.80%)
May 05, 2015	26.74	27.00	26.69	26.90	157,231	+0.05(+0.20%)
May 04, 2015	26.68	26.91	26.64	26.84	148,347	+0.16(+0.61%)