Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	37.98	38.92	37.98	38.81	423,973	+0.66(+1.73%)
Oct 30, 2023	37.79	38.54	37.43	38.15	308,215	+0.60(+1.60%)
Oct 27, 2023	37.84	37.96	36.90	37.54	245,914	-0.39(-1.02%)
Oct 26, 2023	37.03	38.24	37.03	37.93	308,759	+1.19(+3.25%)
Oct 25, 2023	36.04	37.06	35.38	36.74	389,026	+0.24(+0.67%)
Oct 24, 2023	35.65	36.53	34.37	36.49	808,707	-2.10(-5.44%)
Oct 23, 2023	38.53	39.61	38.52	38.59	516,029	-0.20(-0.53%)
Oct 20, 2023	40.59	40.59	38.72	38.80	337,021	-1.60(-3.97%)
Oct 19, 2023	41.06	41.38	40.37	40.40	403,818	-0.63(-1.54%)
Oct 18, 2023	40.73	41.48	40.50	41.03	376,997	-0.23(-0.57%)
Oct 17, 2023	40.69	42.41	40.69	41.26	238,220	+0.11(+0.26%)
Oct 16, 2023	40.41	41.20	40.15	41.16	255,565	+1.28(+3.22%)
Oct 13, 2023	40.97	40.97	39.64	39.88	333,283	-0.78(-1.91%)
Oct 12, 2023	41.41	41.44	40.37	40.65	187,805	-0.75(-1.81%)
Oct 11, 2023	41.49	41.96	40.98	41.40	139,038	+0.01(+0.02%)
Oct 10, 2023	41.38	41.96	41.26	41.39	343,106	+0.20(+0.50%)
Oct 09, 2023	40.82	41.55	40.54	41.19	233,818	+0.08(+0.19%)
Oct 06, 2023	40.47	41.66	40.02	41.11	252,193	-0.02(-0.05%)
Oct 05, 2023	40.87	41.42	40.63	41.13	316,663	+0.28(+0.69%)
Oct 04, 2023	40.95	41.10	40.48	40.85	224,264	-0.03(-0.07%)
Oct 03, 2023	40.29	40.91	39.95	40.88	289,279	+0.15(+0.36%)
Oct 02, 2023	40.96	40.96	40.33	40.73	390,531	-0.27(-0.66%)
Sep 29, 2023	41.49	41.85	40.91	41.00	413,110	-0.18(-0.45%)
Sep 28, 2023	40.54	41.40	40.54	41.19	306,310	+0.77(+1.90%)
Sep 27, 2023	40.38	40.79	39.87	40.42	366,593	+0.26(+0.65%)
Sep 26, 2023	40.22	41.26	40.13	40.16	533,107	-0.53(-1.31%)
Sep 25, 2023	39.14	40.73	40.37	40.69	404,532	+1.19(+3.03%)
Sep 22, 2023	39.93	40.20	39.39	39.50	449,489	-0.36(-0.90%)
Sep 21, 2023	40.49	40.68	39.72	39.86	498,398	-0.85(-2.10%)
Sep 20, 2023	41.52	41.87	40.71	40.71	239,854	-0.49(-1.18%)
Sep 19, 2023	41.23	41.65	40.66	41.20	456,270	+0.00(+0.00%)
Sep 18, 2023	42.58	42.58	41.19	41.20	325,804	-1.19(-2.82%)
Sep 15, 2023	42.58	42.95	42.08	42.39	1,144,711	-0.60(-1.40%)
Sep 14, 2023	42.24	43.09	42.04	42.99	232,238	+1.15(+2.74%)
Sep 13, 2023	42.57	42.57	41.60	41.85	284,061	-0.58(-1.36%)
Sep 12, 2023	42.98	43.26	42.19	42.42	223,870	-0.33(-0.76%)
Sep 11, 2023	43.80	44.18	42.68	42.75	361,845	-0.89(-2.05%)
Sep 08, 2023	43.41	43.90	42.67	43.65	256,428	+0.73(+1.70%)
Sep 07, 2023	43.03	43.39	42.53	42.91	427,851	-0.26(-0.60%)
Sep 06, 2023	43.90	44.48	43.01	43.17	278,113	-0.69(-1.58%)
Sep 05, 2023	44.97	45.37	43.73	43.87	269,197	-1.77(-3.88%)
Sep 01, 2023	46.19	46.63	45.22	45.63	303,219	-0.08(-0.17%)
Aug 31, 2023	44.73	45.87	44.73	45.71	300,829	+0.94(+2.10%)
Aug 30, 2023	45.07	45.27	44.48	44.77	159,914	-0.54(-1.19%)
Aug 29, 2023	45.25	45.57	44.91	45.31	212,821	+0.05(+0.11%)
Aug 28, 2023	45.54	46.12	45.14	45.26	181,159	-0.02(-0.04%)
Aug 25, 2023	45.54	45.87	44.76	45.28	308,091	+0.06(+0.13%)
Aug 24, 2023	45.33	46.10	44.93	45.22	212,874	-0.22(-0.49%)
Aug 23, 2023	45.25	45.88	45.17	45.44	216,143	+0.39(+0.87%)
Aug 22, 2023	45.92	46.18	44.49	45.05	253,274	-0.98(-2.13%)
Aug 21, 2023	46.94	46.94	45.87	46.03	310,199	-0.67(-1.44%)
Aug 18, 2023	46.06	47.14	46.06	46.70	268,292	+0.17(+0.37%)
Aug 17, 2023	46.93	47.05	46.02	46.53	297,407	+0.00(+0.00%)
Aug 16, 2023	47.97	48.13	46.47	46.53	303,523	-1.14(-2.40%)
Aug 15, 2023	48.65	48.65	47.63	47.67	279,353	-1.68(-3.41%)
Aug 14, 2023	49.49	49.78	48.85	49.36	346,794	-0.59(-1.17%)
Aug 11, 2023	49.43	50.03	49.23	49.94	406,529	+0.16(+0.33%)
Aug 10, 2023	50.59	51.09	49.62	49.78	253,039	-0.49(-0.98%)
Aug 09, 2023	51.42	51.42	49.93	50.27	223,518	-1.34(-2.59%)
Aug 08, 2023	51.36	51.81	50.36	51.60	360,675	-0.99(-1.88%)
Aug 07, 2023	52.01	52.73	51.62	52.60	292,756	+0.81(+1.56%)
Aug 04, 2023	51.81	52.42	51.40	51.79	211,698	-0.44(-0.85%)
Aug 03, 2023	52.79	52.85	52.01	52.23	321,843	-0.47(-0.89%)
Aug 02, 2023	52.39	53.31	51.93	52.70	491,624	-0.34(-0.63%)

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.