Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	50.65	51.37	50.14	51.07	1,027,509	-0.23(-0.45%)
Jan 30, 2019	51.29	51.78	50.89	51.30	275,715	-0.20(-0.38%)
Jan 29, 2019	52.02	52.10	51.47	51.49	153,336	-0.39(-0.76%)
Jan 28, 2019	51.15	51.90	50.82	51.89	247,884	+0.65(+1.26%)
Jan 25, 2019	51.20	51.63	50.69	51.24	287,607	+0.02(+0.03%)
Jan 24, 2019	51.74	52.13	50.61	51.22	240,340	-0.88(-1.68%)
Jan 23, 2019	52.25	53.54	51.64	52.10	334,428	-1.81(-3.37%)
Jan 22, 2019	54.26	54.83	53.59	53.91	291,392	-0.56(-1.03%)
Jan 18, 2019	54.47	54.93	54.25	54.48	235,720	+0.23(+0.42%)
Jan 17, 2019	53.51	54.35	53.50	54.25	266,711	+0.39(+0.73%)
Jan 16, 2019	53.23	53.90	52.84	53.85	178,906	+1.07(+2.03%)
Jan 15, 2019	52.47	52.94	51.82	52.78	161,259	+0.14(+0.26%)
Jan 14, 2019	52.46	53.22	52.39	52.64	318,632	-0.06(-0.11%)
Jan 11, 2019	52.25	52.73	52.13	52.70	212,359	+0.15(+0.29%)
Jan 10, 2019	52.47	52.74	52.03	52.55	238,843	+0.03(+0.06%)
Jan 09, 2019	51.89	52.55	51.57	52.52	198,269	+0.41(+0.78%)
Jan 08, 2019	51.26	52.13	50.73	52.11	251,079	+0.71(+1.38%)
Jan 07, 2019	51.06	51.72	50.79	51.40	194,681	+0.17(+0.33%)
Jan 04, 2019	50.83	51.39	50.15	51.23	258,729	+1.35(+2.70%)
Jan 03, 2019	50.24	51.02	49.72	49.88	268,510	-0.52(-1.03%)
Jan 02, 2019	49.07	50.66	48.95	50.40	355,809	+0.74(+1.49%)
Dec 31, 2018	49.52	49.84	48.64	49.66	384,219	+0.27(+0.55%)
Dec 28, 2018	48.69	49.86	48.51	49.39	285,141	+0.66(+1.35%)
Dec 27, 2018	48.02	48.73	47.24	48.73	315,278	-0.01(-0.02%)
Dec 26, 2018	46.89	48.79	46.52	48.74	264,692	+2.01(+4.30%)
Dec 24, 2018	47.24	47.83	46.70	46.73	134,529	-0.95(-1.98%)
Dec 21, 2018	47.64	48.64	47.32	47.68	1,941,524	+0.27(+0.58%)
Dec 20, 2018	46.78	47.73	46.39	47.41	540,360	+0.79(+1.70%)
Dec 19, 2018	49.22	49.67	46.52	46.61	650,756	-2.64(-5.36%)
Dec 18, 2018	50.92	51.84	49.16	49.25	430,594	-1.53(-3.02%)
Dec 17, 2018	51.03	52.07	50.63	50.79	369,149	-0.45(-0.88%)
Dec 14, 2018	51.07	51.92	51.07	51.24	216,585	-0.24(-0.46%)
Dec 13, 2018	52.67	52.99	51.38	51.48	280,679	-1.20(-2.28%)
Dec 12, 2018	52.47	53.14	51.76	52.68	316,928	+1.02(+1.98%)
Dec 11, 2018	52.20	52.48	51.18	51.65	183,211	+0.08(+0.15%)
Dec 10, 2018	52.48	52.53	50.66	51.58	143,441	-0.82(-1.57%)
Dec 07, 2018	52.72	53.34	51.97	52.40	302,602	-0.23(-0.43%)
Dec 06, 2018	51.40	52.64	50.71	52.63	324,908	+0.58(+1.12%)
Dec 04, 2018	55.10	55.26	51.78	52.04	306,028	-3.26(-5.89%)
Dec 03, 2018	55.96	56.20	54.36	55.30	246,590	-0.29(-0.52%)
Nov 30, 2018	54.43	55.77	54.43	55.59	316,540	+0.98(+1.80%)
Nov 29, 2018	54.70	55.13	54.13	54.61	277,140	-0.37(-0.68%)
Nov 28, 2018	53.91	55.03	53.50	54.98	244,901	+1.22(+2.27%)
Nov 27, 2018	53.77	54.33	53.60	53.76	149,344	-0.27(-0.50%)
Nov 26, 2018	54.47	54.99	53.96	54.03	181,209	+0.18(+0.33%)
Nov 23, 2018	53.48	54.37	52.89	53.86	88,111	+0.52(+0.97%)
Nov 21, 2018		53.34	53.34	53.34	0	-0.21(-0.40%)
Nov 20, 2018	53.81	54.20	53.25	53.55	167,000	-0.48(-0.89%)
Nov 19, 2018	54.59	54.99	53.64	54.03	193,120	-0.64(-1.18%)
Nov 16, 2018	53.07	54.74	53.07	54.68	337,091	+0.91(+1.68%)
Nov 15, 2018	52.55	53.97	52.23	53.77	390,816	+0.76(+1.44%)
Nov 14, 2018	54.09	54.32	52.46	53.01	330,488	-0.60(-1.12%)
Nov 13, 2018	53.24	54.15	53.15	53.61	238,844	+0.51(+0.96%)
Nov 12, 2018	53.47	53.97	53.06	53.10	221,423	-0.41(-0.76%)
Nov 09, 2018	53.47	53.85	52.86	53.51	350,084	-0.07(-0.13%)
Nov 08, 2018	52.59	53.60	52.59	53.58	256,561	+0.90(+1.70%)
Nov 07, 2018	52.32	52.90	51.78	52.68	269,217	+0.39(+0.74%)
Nov 06, 2018	51.69	52.35	51.32	52.29	188,166	+0.60(+1.16%)
Nov 05, 2018	51.25	51.76	51.06	51.69	360,864	+0.44(+0.86%)
Nov 02, 2018	50.45	51.26	50.12	51.25	338,154	+1.08(+2.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.