Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	54.43	55.77	54.43	55.59	316,540	+0.98(+1.80%)
Nov 29, 2018	54.70	55.13	54.13	54.61	277,140	-0.37(-0.68%)
Nov 28, 2018	53.91	55.03	53.50	54.98	244,901	+1.22(+2.27%)
Nov 27, 2018	53.77	54.33	53.60	53.76	149,344	-0.27(-0.50%)
Nov 26, 2018	54.47	54.99	53.96	54.03	181,209	+0.18(+0.33%)
Nov 23, 2018	53.48	54.37	52.89	53.86	88,111	+0.52(+0.97%)
Nov 21, 2018		53.34	53.34	53.34	0	-0.21(-0.40%)
Nov 20, 2018	53.81	54.20	53.25	53.55	167,000	-0.48(-0.89%)
Nov 19, 2018	54.59	54.99	53.64	54.03	193,120	-0.64(-1.18%)
Nov 16, 2018	53.07	54.74	53.07	54.68	337,091	+0.91(+1.68%)
Nov 15, 2018	52.55	53.97	52.23	53.77	390,816	+0.76(+1.44%)
Nov 14, 2018	54.09	54.32	52.46	53.01	330,488	-0.60(-1.12%)
Nov 13, 2018	53.24	54.15	53.15	53.61	238,844	+0.51(+0.96%)
Nov 12, 2018	53.47	53.97	53.06	53.10	221,423	-0.41(-0.76%)
Nov 09, 2018	53.47	53.85	52.86	53.51	350,084	-0.07(-0.13%)
Nov 08, 2018	52.59	53.60	52.59	53.58	256,561	+0.90(+1.70%)
Nov 07, 2018	52.32	52.90	51.78	52.68	269,217	+0.39(+0.74%)
Nov 06, 2018	51.69	52.35	51.32	52.29	188,166	+0.60(+1.16%)
Nov 05, 2018	51.25	51.76	51.06	51.69	360,864	+0.44(+0.86%)
Nov 02, 2018	50.45	51.26	50.12	51.25	338,154	+1.08(+2.14%)
Nov 01, 2018	50.16	50.24	49.03	50.17	256,375	+0.74(+1.49%)
Oct 31, 2018	49.90	50.52	49.38	49.44	542,741	-0.14(-0.29%)
Oct 30, 2018	48.84	49.71	48.68	49.58	282,229	+0.90(+1.84%)
Oct 29, 2018	48.37	49.31	47.89	48.68	206,303	+0.93(+1.95%)
Oct 26, 2018	47.28	48.25	46.85	47.75	274,256	+0.12(+0.25%)
Oct 25, 2018	46.26	48.01	46.18	47.63	434,614	+1.29(+2.78%)
Oct 24, 2018	48.05	48.26	46.21	46.35	373,204	-1.92(-3.98%)
Oct 23, 2018	48.17	48.65	47.23	48.27	295,785	-0.28(-0.58%)
Oct 22, 2018	51.40	51.40	48.45	48.55	305,079	-0.64(-1.31%)
Oct 19, 2018	49.37	50.21	49.10	49.19	221,932	-0.55(-1.11%)
Oct 18, 2018	49.99	50.54	49.39	49.74	209,985	-0.42(-0.84%)
Oct 17, 2018	49.76	50.56	49.30	50.16	137,591	+0.37(+0.75%)
Oct 16, 2018	49.73	49.88	48.85	49.79	200,953	+0.26(+0.53%)
Oct 15, 2018	48.92	49.88	48.78	49.53	290,099	+0.58(+1.18%)
Oct 12, 2018	50.80	50.80	47.48	48.95	261,854	-1.26(-2.51%)
Oct 11, 2018	51.71	51.97	50.17	50.22	229,356	-1.71(-3.29%)
Oct 10, 2018	52.37	53.25	51.89	51.93	284,152	-0.42(-0.81%)
Oct 09, 2018	52.10	52.77	52.01	52.35	246,140	+0.07(+0.13%)
Oct 08, 2018	51.68	52.46	51.45	52.28	187,561	+0.58(+1.11%)
Oct 05, 2018	52.81	52.82	51.33	51.71	172,915	-0.30(-0.57%)
Oct 04, 2018	51.93	52.81	51.72	52.00	169,587	-0.04(-0.08%)
Oct 03, 2018	51.13	52.37	51.01	52.04	152,545	+1.23(+2.42%)
Oct 02, 2018	50.78	51.18	50.46	50.82	219,441	-0.07(-0.13%)
Oct 01, 2018	52.03	52.06	50.77	50.88	184,603	-0.82(-1.59%)
Sep 28, 2018	51.12	51.87	51.12	51.71	190,987	+0.37(+0.73%)
Sep 27, 2018	51.88	52.00	51.29	51.33	207,505	-0.46(-0.88%)
Sep 26, 2018	52.84	52.84	51.69	51.79	233,043	-0.82(-1.56%)
Sep 25, 2018	53.04	53.04	52.59	52.61	113,039	-0.26(-0.50%)
Sep 24, 2018	53.47	53.47	52.55	52.87	165,363	-0.64(-1.20%)
Sep 21, 2018	53.83	54.08	53.45	53.52	540,716	-0.25(-0.46%)
Sep 20, 2018	53.55	54.10	53.55	53.76	210,516	+0.46(+0.86%)
Sep 19, 2018	53.14	53.85	53.14	53.31	310,804	+0.09(+0.17%)
Sep 18, 2018	53.98	54.07	53.12	53.21	231,147	-0.61(-1.13%)
Sep 17, 2018	54.50	54.50	53.67	53.82	173,554	-0.69(-1.27%)
Sep 14, 2018	54.00	54.71	53.82	54.52	201,026	+0.62(+1.15%)
Sep 13, 2018	54.89	54.96	53.82	53.90	127,444	-0.78(-1.42%)
Sep 12, 2018	55.45	55.47	54.48	54.68	230,335	-0.91(-1.64%)
Sep 11, 2018	55.38	55.95	55.35	55.59	169,433	+0.11(+0.20%)
Sep 10, 2018	55.80	55.91	55.24	55.48	145,412	-0.03(-0.05%)
Sep 07, 2018	55.46	55.57	55.06	55.50	133,895	+0.13(+0.23%)
Sep 06, 2018	55.81	55.89	55.26	55.38	172,931	-0.40(-0.71%)
Sep 05, 2018	55.85	56.18	55.64	55.77	104,161	-0.07(-0.12%)

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.