Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	65.11	65.78	64.00	65.70	912,790	-0.02(-0.03%)
Jan 28, 2022	65.21	66.07	63.92	65.72	303,202	+0.42(+0.65%)
Jan 27, 2022	66.19	67.34	64.65	65.30	328,790	-0.64(-0.98%)
Jan 26, 2022	68.59	68.69	65.32	65.94	335,427	-2.25(-3.30%)
Jan 25, 2022	67.65	68.86	66.56	68.19	355,224	+0.53(+0.79%)
Jan 24, 2022	65.00	68.09	65.00	67.66	494,575	+2.23(+3.40%)
Jan 21, 2022	65.87	67.66	65.36	65.43	434,838	-0.68(-1.03%)
Jan 20, 2022	68.00	68.76	65.93	66.11	324,022	-2.26(-3.31%)
Jan 19, 2022	70.18	70.71	68.26	68.38	171,237	-1.89(-2.68%)
Jan 18, 2022	71.72	71.75	70.08	70.26	190,951	-1.26(-1.76%)
Jan 14, 2022				71.52	0	+0.81(+1.14%)
Jan 13, 2022	70.68	71.62	70.42	70.71	151,663	+0.38(+0.54%)
Jan 12, 2022	70.63	71.35	69.76	70.34	272,448	-0.11(-0.16%)
Jan 11, 2022	71.75	71.75	70.01	70.45	152,696	-1.21(-1.68%)
Jan 10, 2022	71.66	71.75	70.71	71.65	228,126	+0.62(+0.87%)
Jan 07, 2022	71.41	71.55	70.47	71.04	323,701	-0.07(-0.10%)
Jan 06, 2022	70.20	71.28	69.82	71.11	171,615	+1.68(+2.42%)
Jan 05, 2022	70.35	70.86	69.32	69.43	183,411	-0.52(-0.75%)
Jan 04, 2022	69.70	70.83	69.43	69.95	185,512	+0.85(+1.22%)
Jan 03, 2022	68.87	70.00	68.35	69.10	213,016	+0.59(+0.86%)
Dec 31, 2021	68.31	68.74	67.92	68.51	146,919	+0.00(+0.00%)
Dec 30, 2021	68.97	69.43	68.34	68.51	152,648	-0.37(-0.53%)
Dec 29, 2021	68.91	69.37	68.01	68.88	129,046	+0.01(+0.01%)
Dec 28, 2021	68.62	69.43	68.62	68.87	123,501	-0.04(-0.05%)
Dec 27, 2021	68.49	68.96	67.90	68.91	161,538	+0.68(+1.00%)
Dec 23, 2021	68.33	68.95	68.17	68.23	125,344	+0.32(+0.47%)
Dec 22, 2021	67.81	67.93	66.94	67.91	163,449	+0.06(+0.08%)
Dec 21, 2021	66.83	68.14	66.83	67.85	194,544	+1.73(+2.62%)
Dec 20, 2021	65.82	66.23	64.92	66.12	266,918	-0.49(-0.73%)
Dec 17, 2021	66.73	67.71	65.67	66.61	963,350	-0.76(-1.13%)
Dec 16, 2021	66.79	68.71	66.33	67.37	364,940	+1.35(+2.05%)
Dec 15, 2021	67.56	67.96	65.94	66.02	599,871	-1.43(-2.11%)
Dec 14, 2021	67.32	68.87	67.32	67.45	223,271	+0.30(+0.45%)
Dec 13, 2021	67.18	67.83	66.76	67.14	270,311	-0.59(-0.86%)
Dec 10, 2021	67.01	67.84	66.51	67.73	140,960	+0.93(+1.40%)
Dec 09, 2021	66.43	67.32	66.21	66.80	199,066	-0.28(-0.42%)
Dec 08, 2021	66.55	67.17	66.14	67.08	159,044	+0.48(+0.71%)
Dec 07, 2021	67.82	67.99	66.10	66.60	165,480	-0.87(-1.29%)
Dec 06, 2021	66.46	68.42	66.46	67.47	189,203	+1.96(+2.99%)
Dec 03, 2021	66.56	66.56	65.24	65.52	196,423	-0.75(-1.13%)
Dec 02, 2021	65.35	66.93	65.32	66.27	157,463	+1.69(+2.62%)
Dec 01, 2021	66.18	67.00	64.57	64.57	172,370	-0.05(-0.07%)
Nov 30, 2021	64.29	65.10	63.99	64.62	217,745	-0.40(-0.62%)
Nov 29, 2021	66.43	66.43	64.94	65.02	175,014	-0.67(-1.02%)
Nov 26, 2021	66.30	67.35	64.90	65.69	161,014	-2.71(-3.96%)
Nov 24, 2021	68.95	69.13	68.28	68.40	121,017	-0.84(-1.22%)
Nov 23, 2021	69.97	70.37	69.12	69.24	209,706	-0.42(-0.60%)
Nov 22, 2021	69.27	71.06	69.10	69.66	247,407	+1.22(+1.78%)
Nov 19, 2021	67.11	68.63	66.75	68.44	198,825	+0.65(+0.96%)
Nov 18, 2021	67.29	68.27	67.83	67.79	169,592	+0.49(+0.73%)
Nov 17, 2021	67.76	68.13	66.49	67.30	139,716	-0.67(-0.98%)
Nov 16, 2021	67.76	68.14	67.34	67.97	134,074	+0.21(+0.31%)
Nov 15, 2021	68.25	68.51	67.53	67.76	167,778	-0.08(-0.12%)
Nov 12, 2021	68.89	68.97	67.65	67.84	113,501	-0.79(-1.15%)
Nov 11, 2021	68.28	68.99	68.04	68.63	118,784	+0.25(+0.36%)
Nov 10, 2021	68.06			68.38	116,745	+0.51(+0.75%)
Nov 09, 2021	67.84	68.24	67.38	67.87	136,757	-0.30(-0.44%)
Nov 08, 2021	68.90	69.06	67.83	68.17	147,902	-0.26(-0.37%)
Nov 05, 2021	68.02	68.82	67.84	68.42	175,903	+1.09(+1.62%)
Nov 04, 2021	68.18	68.18	66.83	67.34	159,487	-0.91(-1.33%)
Nov 03, 2021	66.65	68.76	66.46	68.24	189,317	+1.31(+1.95%)
Nov 02, 2021	67.84	68.01	66.78	66.93	132,347	-0.62(-0.92%)

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.