Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	58.93	59.37	58.72	58.92	84,185	-0.13(-0.22%)
Nov 27, 2019	59.01	59.30	58.75	59.05	155,241	+0.36(+0.61%)
Nov 26, 2019	59.08	59.29	58.68	58.69	173,746	-0.61(-1.02%)
Nov 25, 2019	58.20	59.67	58.10	59.30	337,449	+1.19(+2.05%)
Nov 22, 2019	58.33	58.46	57.98	58.11	109,636	-0.02(-0.03%)
Nov 21, 2019	58.57	58.57	58.02	58.13	119,525	-0.12(-0.21%)
Nov 20, 2019	58.32	58.79	57.92	58.25	235,142	-0.43(-0.74%)
Nov 19, 2019	58.56	58.92	58.16	58.68	165,308	+0.38(+0.66%)
Nov 18, 2019	58.52	58.52	57.89	58.30	196,266	-0.43(-0.72%)
Nov 15, 2019	59.33	59.63	58.64	58.72	218,812	-0.45(-0.76%)
Nov 14, 2019	58.89	59.27	58.71	59.18	196,812	+0.00(+0.00%)
Nov 13, 2019	59.13	59.34	58.75	59.18	169,467	-0.58(-0.97%)
Nov 12, 2019	59.71	59.98	59.49	59.76	199,363	+0.19(+0.32%)
Nov 11, 2019	59.68	59.90	59.28	59.57	165,780	-0.36(-0.59%)
Nov 08, 2019	59.64	60.10	59.57	59.92	166,182	+0.23(+0.38%)
Nov 07, 2019	60.11	60.35	59.46	59.70	226,521	+0.10(+0.17%)
Nov 06, 2019	59.09	59.75	58.67	59.59	316,533	+0.23(+0.38%)
Nov 05, 2019	59.51	59.86	59.09	59.37	154,923	+0.16(+0.28%)
Nov 04, 2019	59.89	59.99	58.84	59.20	251,280	+0.01(+0.01%)
Nov 01, 2019	59.38	59.38	58.92	59.19	250,943	+0.34(+0.58%)
Oct 31, 2019	58.98	59.25	58.27	58.85	397,658	-0.56(-0.95%)
Oct 30, 2019	59.54	59.66	58.76	59.42	155,882	-0.35(-0.58%)
Oct 29, 2019	59.22	60.05	59.22	59.77	283,506	+0.23(+0.38%)
Oct 28, 2019	58.98	59.94	58.76	59.54	276,530	+0.91(+1.56%)
Oct 25, 2019	58.40	58.99	58.40	58.63	356,894	+0.10(+0.16%)
Oct 24, 2019	58.17	58.61	57.60	58.53	298,428	+0.42(+0.72%)
Oct 23, 2019	57.54	58.15	57.52	58.12	258,340	+0.28(+0.48%)
Oct 22, 2019	57.15	57.93	56.59	57.84	375,734	+1.00(+1.76%)
Oct 21, 2019	55.85	57.65	55.45	56.84	274,324	+1.39(+2.51%)
Oct 18, 2019	54.42	55.56	54.42	55.45	240,002	+0.64(+1.17%)
Oct 17, 2019	54.61	54.85	54.18	54.81	250,661	+0.36(+0.65%)
Oct 16, 2019	54.20	54.80	54.13	54.45	174,107	+0.22(+0.40%)
Oct 15, 2019	54.36	54.72	54.13	54.24	243,390	+0.05(+0.10%)
Oct 14, 2019	54.07	54.31	53.84	54.18	174,318	-0.23(-0.41%)
Oct 11, 2019	54.30	55.29	54.26	54.41	395,474	+1.25(+2.35%)
Oct 10, 2019	53.26	53.76	52.96	53.16	281,078	+0.49(+0.94%)
Oct 09, 2019	52.64	52.97	52.19	52.66	241,703	+0.49(+0.93%)
Oct 08, 2019	52.43	52.66	51.97	52.18	271,195	-0.82(-1.54%)
Oct 07, 2019	52.92	53.39	52.66	52.99	219,420	-0.12(-0.23%)
Oct 04, 2019	52.70	53.12	52.11	53.12	223,419	+0.55(+1.04%)
Oct 03, 2019	52.60	52.74	52.06	52.57	279,504	-0.24(-0.46%)
Oct 02, 2019	52.53	53.00	52.34	52.81	324,815	-0.16(-0.30%)
Oct 01, 2019	54.02	54.29	52.59	52.97	295,895	-0.60(-1.12%)
Sep 30, 2019	53.98	54.24	53.45	53.57	303,613	-0.17(-0.31%)
Sep 27, 2019	54.22	54.70	53.49	53.73	218,121	-0.01(-0.02%)
Sep 26, 2019	54.39	54.54	53.58	53.74	195,831	-0.82(-1.50%)
Sep 25, 2019	54.18	54.68	53.93	54.56	347,695	+0.67(+1.24%)
Sep 24, 2019	54.63	54.94	53.51	53.89	322,443	-0.75(-1.37%)
Sep 23, 2019	54.45	55.28	54.45	54.63	364,692	-0.30(-0.54%)
Sep 20, 2019	55.36	55.75	54.48	54.93	579,277	-0.43(-0.77%)
Sep 19, 2019	55.87	56.24	55.33	55.36	268,145	-0.56(-0.99%)
Sep 18, 2019	55.78	56.14	55.23	55.91	296,706	+0.01(+0.02%)
Sep 17, 2019	56.17	56.21	55.10	55.90	246,843	-0.53(-0.94%)
Sep 16, 2019	56.27	57.04	55.74	56.43	241,337	-0.54(-0.95%)
Sep 13, 2019	57.60	57.81	56.79	56.97	257,853	+0.02(+0.03%)
Sep 12, 2019	55.54	57.22	55.37	56.95	387,115	+0.94(+1.68%)
Sep 11, 2019	55.02	56.17	54.13	56.01	338,383	+1.30(+2.38%)
Sep 10, 2019	54.40	54.93	53.79	54.71	228,658	+0.62(+1.15%)
Sep 09, 2019	53.17	54.55	52.84	54.09	212,757	+1.23(+2.32%)
Sep 06, 2019	52.99	53.37	52.64	52.86	217,514	-0.07(-0.13%)
Sep 05, 2019	53.15	54.17	52.79	52.93	234,459	+0.80(+1.54%)
Sep 04, 2019	52.40	52.42	51.86	52.13	211,377	+0.19(+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.