Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	58.38	58.61	57.42	57.85	931,158	-1.07(-1.82%)
Jan 30, 2020	58.20	58.95	58.14	58.92	241,024	+0.43(+0.73%)
Jan 29, 2020	59.37	59.52	58.48	58.49	280,857	-0.75(-1.27%)
Jan 28, 2020	59.92	60.06	59.08	59.24	317,315	-0.30(-0.50%)
Jan 27, 2020	59.69	60.36	59.44	59.54	289,671	-1.14(-1.88%)
Jan 24, 2020	61.09	61.33	60.01	60.68	292,820	-0.46(-0.76%)
Jan 23, 2020	60.85	61.43	60.44	61.15	377,560	-0.09(-0.14%)
Jan 22, 2020	61.70	61.70	60.63	61.23	238,240	+0.02(+0.03%)
Jan 21, 2020	61.90	62.12	61.16	61.22	282,343	-1.04(-1.67%)
Jan 17, 2020	62.82	63.40	62.09	62.25	267,043	-0.17(-0.28%)
Jan 16, 2020	62.12	62.59	62.08	62.43	218,487	+0.71(+1.15%)
Jan 15, 2020	61.90	62.08	61.37	61.72	266,638	-0.57(-0.91%)
Jan 14, 2020	62.11	62.33	61.83	62.29	283,402	+0.09(+0.14%)
Jan 13, 2020	61.83	62.24	61.60	62.20	220,772	+0.55(+0.89%)
Jan 10, 2020	62.07	62.07	61.42	61.65	221,104	-0.51(-0.81%)
Jan 09, 2020	61.94	62.52	61.66	62.16	388,469	+0.44(+0.71%)
Jan 08, 2020	60.92	61.96	60.92	61.72	348,968	+0.93(+1.52%)
Jan 07, 2020	60.95	61.31	60.55	60.80	142,237	-0.46(-0.76%)
Jan 06, 2020	60.96	61.34	60.60	61.26	177,998	-0.34(-0.55%)
Jan 03, 2020	61.11	61.74	60.80	61.60	229,811	-0.35(-0.56%)
Jan 02, 2020	61.92	62.01	61.45	61.95	277,806	+0.03(+0.04%)
Dec 31, 2019	62.02	62.37	61.89	61.92	312,066	-0.11(-0.18%)
Dec 30, 2019	61.98	62.13	61.63	62.04	206,948	+0.41(+0.67%)
Dec 27, 2019	61.84	61.91	61.40	61.63	236,112	-0.19(-0.31%)
Dec 26, 2019	61.36	61.84	61.32	61.82	153,940	+0.59(+0.97%)
Dec 24, 2019	61.75	61.75	61.22	61.22	98,981	-0.45(-0.74%)
Dec 23, 2019	61.95	62.11	61.58	61.68	336,720	-0.27(-0.44%)
Dec 20, 2019	62.05	62.51	61.86	61.95	1,137,828	+0.22(+0.35%)
Dec 19, 2019	61.51	61.76	61.40	61.73	261,588	+0.17(+0.28%)
Dec 18, 2019	61.81	61.89	61.38	61.56	222,416	+0.02(+0.03%)
Dec 17, 2019	61.50	61.77	61.34	61.54	387,252	+0.17(+0.27%)
Dec 16, 2019	60.95	61.63	60.82	61.37	363,327	+1.00(+1.66%)
Dec 13, 2019	60.29	61.01	59.73	60.37	192,005	-0.31(-0.50%)
Dec 12, 2019	59.11	60.95	59.03	60.67	301,563	+1.73(+2.93%)
Dec 11, 2019	59.14	59.35	58.62	58.95	149,211	-0.10(-0.16%)
Dec 10, 2019	58.75	59.19	58.75	59.04	224,584	+0.15(+0.25%)
Dec 09, 2019	58.72	59.20	58.72	58.89	197,478	-0.10(-0.18%)
Dec 06, 2019	59.19	59.55	58.97	59.00	245,959	+0.49(+0.83%)
Dec 05, 2019	58.72	58.98	58.34	58.51	181,639	-0.02(-0.03%)
Dec 04, 2019	58.21	58.90	58.21	58.53	234,696	+0.52(+0.90%)
Dec 03, 2019	57.83	58.04	57.46	58.01	193,445	-0.55(-0.93%)
Dec 02, 2019	59.00	59.18	58.50	58.56	253,847	-0.31(-0.53%)
Nov 29, 2019	58.89	59.32	58.67	58.87	84,253	-0.13(-0.22%)
Nov 27, 2019	58.96	59.25	58.70	59.00	155,367	+0.36(+0.61%)
Nov 26, 2019	59.03	59.24	58.63	58.64	173,886	-0.61(-1.03%)
Nov 25, 2019	58.15	59.62	58.05	59.25	337,721	+1.19(+2.05%)
Nov 22, 2019	58.29	58.41	57.93	58.06	109,725	-0.02(-0.03%)
Nov 21, 2019	58.52	58.52	57.97	58.08	119,622	-0.12(-0.21%)
Nov 20, 2019	58.27	58.74	57.87	58.20	235,332	-0.43(-0.74%)
Nov 19, 2019	58.51	58.88	58.11	58.63	165,441	+0.38(+0.66%)
Nov 18, 2019	58.47	58.47	57.84	58.25	196,425	-0.43(-0.72%)
Nov 15, 2019	59.28	59.58	58.59	58.68	218,989	-0.45(-0.76%)
Nov 14, 2019	58.84	59.22	58.66	59.13	196,971	+0.00(+0.00%)
Nov 13, 2019	59.09	59.29	58.70	59.13	169,604	-0.58(-0.97%)
Nov 12, 2019	59.67	59.93	59.44	59.71	199,524	+0.19(+0.32%)
Nov 11, 2019	59.63	59.85	59.23	59.52	165,914	-0.36(-0.59%)
Nov 08, 2019	59.59	60.05	59.52	59.87	166,316	+0.23(+0.38%)
Nov 07, 2019	60.07	60.30	59.41	59.65	226,704	+0.10(+0.17%)
Nov 06, 2019	59.04	59.70	58.63	59.55	316,788	+0.23(+0.38%)
Nov 05, 2019	59.46	59.81	59.04	59.32	155,048	+0.16(+0.28%)
Nov 04, 2019	59.84	59.94	58.79	59.15	251,483	+0.01(+0.01%)

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.