Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	58.93	59.20	58.23	58.81	397,979	-0.56(-0.95%)
Oct 30, 2019	59.49	59.61	58.71	59.37	156,007	-0.35(-0.58%)
Oct 29, 2019	59.17	60.00	59.17	59.72	283,734	+0.23(+0.38%)
Oct 28, 2019	58.93	59.89	58.71	59.49	276,753	+0.91(+1.56%)
Oct 25, 2019	58.36	58.95	58.36	58.58	357,182	+0.10(+0.16%)
Oct 24, 2019	58.12	58.56	57.55	58.49	298,668	+0.42(+0.72%)
Oct 23, 2019	57.50	58.10	57.47	58.07	258,548	+0.28(+0.48%)
Oct 22, 2019	57.11	57.88	56.54	57.79	376,037	+1.00(+1.76%)
Oct 21, 2019	55.81	57.60	55.41	56.79	274,545	+1.39(+2.51%)
Oct 18, 2019	54.37	55.52	54.37	55.41	240,196	+0.64(+1.17%)
Oct 17, 2019	54.56	54.81	54.14	54.76	250,863	+0.36(+0.65%)
Oct 16, 2019	54.16	54.76	54.09	54.41	174,248	+0.22(+0.40%)
Oct 15, 2019	54.31	54.68	54.09	54.19	243,587	+0.05(+0.10%)
Oct 14, 2019	54.03	54.27	53.79	54.14	174,459	-0.23(-0.41%)
Oct 11, 2019	54.26	55.24	54.21	54.37	395,793	+1.25(+2.35%)
Oct 10, 2019	53.22	53.71	52.92	53.12	281,305	+0.49(+0.94%)
Oct 09, 2019	52.60	52.92	52.14	52.62	241,898	+0.49(+0.93%)
Oct 08, 2019	52.39	52.61	51.93	52.14	271,413	-0.82(-1.54%)
Oct 07, 2019	52.88	53.35	52.62	52.95	219,597	-0.12(-0.23%)
Oct 04, 2019	52.66	53.07	52.07	53.07	223,599	+0.55(+1.04%)
Oct 03, 2019	52.56	52.70	52.01	52.53	279,729	-0.24(-0.46%)
Oct 02, 2019	52.49	52.96	52.30	52.77	325,077	-0.16(-0.30%)
Oct 01, 2019	53.97	54.24	52.54	52.92	296,134	-0.60(-1.12%)
Sep 30, 2019	53.93	54.20	53.40	53.52	303,858	-0.16(-0.31%)
Sep 27, 2019	54.17	54.65	53.45	53.69	218,297	-0.01(-0.02%)
Sep 26, 2019	54.35	54.50	53.54	53.70	195,989	-0.82(-1.50%)
Sep 25, 2019	54.14	54.63	53.89	54.51	347,975	+0.67(+1.24%)
Sep 24, 2019	54.59	54.89	53.46	53.84	322,703	-0.75(-1.37%)
Sep 23, 2019	54.41	55.23	54.41	54.59	364,986	-0.30(-0.54%)
Sep 20, 2019	55.32	55.70	54.43	54.89	579,744	-0.43(-0.77%)
Sep 19, 2019	55.82	56.20	55.28	55.31	268,361	-0.56(-0.99%)
Sep 18, 2019	55.74	56.09	55.18	55.87	296,945	+0.01(+0.02%)
Sep 17, 2019	56.13	56.16	55.05	55.86	247,042	-0.53(-0.94%)
Sep 16, 2019	56.22	56.99	55.69	56.39	241,532	-0.54(-0.95%)
Sep 13, 2019	57.55	57.77	56.74	56.92	258,061	+0.02(+0.03%)
Sep 12, 2019	55.49	57.17	55.32	56.91	387,427	+0.94(+1.68%)
Sep 11, 2019	54.98	56.12	54.09	55.97	338,656	+1.30(+2.38%)
Sep 10, 2019	54.36	54.88	53.74	54.67	228,842	+0.62(+1.15%)
Sep 09, 2019	53.13	54.50	52.79	54.04	212,929	+1.22(+2.32%)
Sep 06, 2019	52.95	53.33	52.60	52.82	217,690	-0.07(-0.13%)
Sep 05, 2019	53.10	54.12	52.74	52.89	234,648	+0.80(+1.54%)
Sep 04, 2019	52.35	52.38	51.82	52.09	211,548	+0.19(+0.37%)
Sep 03, 2019	52.17	52.20	51.37	51.90	211,556	-0.69(-1.31%)
Aug 30, 2019	52.98	53.07	51.73	52.59	329,377	-0.08(-0.15%)
Aug 29, 2019	52.60	53.13	52.50	52.67	148,159	+0.53(+1.01%)
Aug 28, 2019	51.21	52.40	51.21	52.14	106,949	+0.83(+1.61%)
Aug 27, 2019	52.50	52.86	51.18	51.31	180,758	-0.96(-1.83%)
Aug 26, 2019	52.09	52.39	51.65	52.27	204,763	+0.56(+1.08%)
Aug 23, 2019	52.92	53.20	51.45	51.71	248,656	-1.52(-2.85%)
Aug 22, 2019	53.53	53.71	52.83	53.23	143,226	+0.19(+0.36%)
Aug 21, 2019	53.30	53.30	52.92	53.04	128,511	+0.21(+0.39%)
Aug 20, 2019	53.79	53.82	52.74	52.83	175,002	-1.12(-2.08%)
Aug 19, 2019	54.03	54.16	53.60	53.95	198,155	+0.71(+1.33%)
Aug 16, 2019	52.29	53.39	51.85	53.24	262,110	+1.22(+2.34%)
Aug 15, 2019	52.55	52.79	51.85	52.03	153,311	-0.37(-0.71%)
Aug 14, 2019	52.55	53.12	51.90	52.40	193,359	-1.14(-2.13%)
Aug 13, 2019	53.54	54.30	52.85	53.54	180,996	+0.66(+1.26%)
Aug 12, 2019	52.91	53.18	52.63	52.87	122,045	-0.50(-0.94%)
Aug 09, 2019	53.54	53.55	52.98	53.37	152,974	-0.19(-0.35%)
Aug 08, 2019	52.86	54.20	52.86	53.56	292,251	+1.09(+2.09%)
Aug 07, 2019	51.34	52.48	51.20	52.47	277,482	-0.37(-0.70%)
Aug 06, 2019	53.29	53.42	52.21	52.84	237,108	-0.07(-0.13%)
Aug 05, 2019	53.31	53.70	52.02	52.91	270,111	-1.35(-2.48%)
Aug 02, 2019	54.60	54.83	53.73	54.25	252,947	-0.72(-1.30%)

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.