Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	58.11	58.74	57.65	58.54	915,452	+0.42(+0.73%)
Oct 28, 2022	57.39	58.16	57.13	58.11	255,084	+1.12(+1.96%)
Oct 27, 2022	56.68	57.88	56.68	57.00	200,179	+0.68(+1.20%)
Oct 26, 2022	56.73	57.26	55.91	56.32	212,504	-0.03(-0.05%)
Oct 25, 2022	55.93	56.85	55.70	56.35	337,018	-0.22(-0.38%)
Oct 24, 2022	57.61	57.90	56.30	56.57	317,355	-0.57(-1.00%)
Oct 21, 2022	56.45	57.31	55.52	57.14	313,633	+0.83(+1.48%)
Oct 20, 2022	59.15	59.15	56.07	56.30	379,491	-2.90(-4.89%)
Oct 19, 2022	59.43	60.12	58.56	59.20	327,413	-0.71(-1.19%)
Oct 18, 2022	60.66	60.68	59.62	59.91	232,526	+0.20(+0.33%)
Oct 17, 2022	59.73	59.89	59.03	59.72	210,814	+0.75(+1.27%)
Oct 14, 2022	59.73	60.12	58.63	58.97	191,328	-0.13(-0.22%)
Oct 13, 2022	56.42	59.44	56.29	59.10	193,623	+1.95(+3.41%)
Oct 12, 2022	57.64	58.11	56.86	57.15	202,737	-0.56(-0.97%)
Oct 11, 2022	57.04	58.16	56.90	57.71	275,348	+0.70(+1.23%)
Oct 10, 2022	57.25	57.43	56.81	57.01	148,498	+0.19(+0.33%)
Oct 07, 2022	57.81	57.81	56.72	56.82	214,054	-1.43(-2.46%)
Oct 06, 2022	58.38	58.57	57.91	58.26	147,513	-0.22(-0.38%)
Oct 05, 2022	58.06	59.09	58.06	58.48	198,848	-0.42(-0.72%)
Oct 04, 2022	57.76	59.21	57.76	58.90	222,477	+1.69(+2.95%)
Oct 03, 2022	56.66	57.65	56.26	57.21	251,791	+0.88(+1.56%)
Sep 30, 2022	57.35	57.80	56.27	56.33	367,837	-0.83(-1.46%)
Sep 29, 2022	57.78	57.80	56.71	57.17	280,793	-0.93(-1.60%)
Sep 28, 2022	58.40	58.76	57.67	58.10	415,632	-0.06(-0.10%)
Sep 27, 2022	60.68	60.80	58.02	58.15	325,740	-2.04(-3.40%)
Sep 26, 2022	59.61	60.64	59.42	60.20	264,081	+0.26(+0.44%)
Sep 23, 2022	59.66	60.00	59.16	59.93	215,303	-0.09(-0.16%)
Sep 22, 2022	60.51	60.51	59.49	60.03	156,217	-0.57(-0.94%)
Sep 21, 2022	62.18	62.18	60.60	60.60	263,564	-1.03(-1.67%)
Sep 20, 2022	60.66	61.89	60.66	61.63	251,117	+0.45(+0.74%)
Sep 19, 2022	59.58	61.49	59.58	61.18	204,654	+1.31(+2.19%)
Sep 16, 2022	59.13	60.01	58.49	59.87	611,729	+0.45(+0.76%)
Sep 15, 2022	58.83	59.95	58.54	59.42	192,526	+0.57(+0.97%)
Sep 14, 2022	58.91	59.03	58.24	58.85	243,491	-0.17(-0.29%)
Sep 13, 2022	60.24	60.27	58.67	59.01	246,820	-1.96(-3.22%)
Sep 12, 2022	60.70	61.02	60.16	60.98	256,216	+0.47(+0.77%)
Sep 09, 2022	60.05	60.86	59.82	60.51	181,838	+0.56(+0.93%)
Sep 08, 2022	59.43	60.09	59.11	59.95	210,475	+0.26(+0.44%)
Sep 07, 2022	59.01	59.72	58.83	59.69	227,060	+0.55(+0.93%)
Sep 06, 2022	60.43	59.99	58.55	59.14	214,483	-1.19(-1.98%)
Sep 02, 2022	61.17	61.54	60.02	60.34	146,159	-0.43(-0.70%)
Sep 01, 2022	60.94	61.06	60.41	60.77	159,636	-0.11(-0.18%)
Aug 31, 2022	61.38	61.38	60.60	60.88	150,529	-0.52(-0.85%)
Aug 30, 2022	61.63	61.78	60.96	61.40	150,571	-0.02(-0.03%)
Aug 29, 2022	62.36	62.36	61.35	61.42	195,435	-1.49(-2.37%)
Aug 26, 2022	63.77	63.95	62.79	62.91	236,926	-0.53(-0.84%)
Aug 25, 2022	62.82	63.55	62.59	63.44	180,702	+0.69(+1.10%)
Aug 24, 2022	62.94	63.07	62.05	62.75	162,275	-0.50(-0.79%)
Aug 23, 2022	63.93	64.77	63.25	63.25	137,745	-0.68(-1.06%)
Aug 22, 2022	65.03	65.03	63.77	63.93	181,337	-1.73(-2.64%)
Aug 19, 2022	66.50	66.50	65.29	65.66	230,165	-1.03(-1.55%)
Aug 18, 2022	67.24	67.24	66.45	66.70	149,022	-0.53(-0.79%)
Aug 17, 2022	66.86	67.58	66.75	67.23	159,539	-0.30(-0.44%)
Aug 16, 2022	66.58	67.84	66.58	67.52	174,672	+0.50(+0.75%)
Aug 15, 2022	66.03	67.03	65.85	67.02	140,300	+0.48(+0.73%)
Aug 12, 2022	65.55	66.58	65.40	66.54	129,510	+1.09(+1.66%)
Aug 11, 2022	65.17	65.47	64.51	65.45	128,231	+1.01(+1.58%)
Aug 10, 2022	64.56	64.85	64.28	64.43	174,408	+0.69(+1.08%)
Aug 09, 2022	63.66	63.75	63.19	63.74	155,146	+0.44(+0.69%)
Aug 08, 2022	63.61	63.78	62.98	63.31	123,057	-0.15(-0.23%)
Aug 05, 2022	62.85	63.68	62.70	63.46	135,622	+0.42(+0.66%)
Aug 04, 2022	63.99	64.16	62.93	63.04	131,562	-0.96(-1.50%)
Aug 03, 2022	63.47	64.50	62.84	64.00	270,907	+0.85(+1.34%)
Aug 02, 2022	63.35	63.67	62.97	63.15	172,458	-0.23(-0.37%)

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.