Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	57.11	57.87	55.44	55.57	277,442	-2.37(-4.08%)
Nov 27, 2020	58.46	58.46	56.98	57.94	86,816	-0.76(-1.29%)
Nov 25, 2020	59.44	59.83	58.49	58.69	237,485	-1.21(-2.03%)
Nov 24, 2020	58.69	60.11	58.14	59.91	279,047	+2.38(+4.14%)
Nov 23, 2020	58.26	58.26	57.50	57.52	303,423	-0.07(-0.12%)
Nov 20, 2020	57.35	57.77	57.05	57.60	225,050	-0.38(-0.66%)
Nov 19, 2020	57.15	58.11	56.63	57.98	134,476	+0.44(+0.76%)
Nov 18, 2020	59.30	59.49	57.54	57.54	178,446	-1.44(-2.44%)
Nov 17, 2020	58.26	59.21	57.84	58.98	231,745	-0.25(-0.42%)
Nov 16, 2020	58.38	59.32	57.76	59.23	310,720	+2.42(+4.26%)
Nov 13, 2020	56.52	57.25	56.06	56.81	210,040	+0.67(+1.19%)
Nov 12, 2020	55.71	56.39	55.27	56.14	281,761	-0.60(-1.05%)
Nov 11, 2020	58.62	58.62	56.02	56.74	174,152	-1.89(-3.23%)
Nov 10, 2020	58.24	59.07	57.41	58.63	388,398	+1.05(+1.83%)
Nov 09, 2020	55.86	59.36	54.95	57.58	441,193	+6.53(+12.78%)
Nov 06, 2020	52.62	52.78	51.00	51.05	170,608	-0.98(-1.89%)
Nov 05, 2020	50.27	52.52	50.27	52.03	168,381	+1.68(+3.33%)
Nov 04, 2020	52.74	53.38	50.30	50.36	174,939	-3.98(-7.33%)
Nov 03, 2020	53.90	54.73	53.39	54.34	252,260	+1.41(+2.66%)
Nov 02, 2020	52.72	52.95	51.73	52.93	229,621	+1.16(+2.24%)
Oct 30, 2020	50.68	52.19	50.68	51.77	848,785	+0.94(+1.84%)
Oct 29, 2020	49.82	50.99	49.05	50.83	218,842	+0.64(+1.28%)
Oct 28, 2020	50.98	51.69	49.90	50.19	244,413	-1.70(-3.27%)
Oct 27, 2020	53.40	53.86	51.81	51.88	240,803	-1.80(-3.36%)
Oct 26, 2020	52.12	53.93	51.53	53.69	298,243	+1.09(+2.07%)
Oct 23, 2020	53.11	54.02	51.99	52.60	247,119	-0.39(-0.74%)
Oct 22, 2020	51.70	53.00	51.33	52.99	272,335	+1.39(+2.70%)
Oct 21, 2020	51.19	51.77	50.62	51.60	142,427	+0.56(+1.10%)
Oct 20, 2020	50.75	51.74	50.75	51.03	155,705	+0.86(+1.71%)
Oct 19, 2020	51.62	51.71	50.08	50.18	141,925	-0.97(-1.90%)
Oct 16, 2020	51.28	51.61	50.61	51.15	113,925	-0.11(-0.21%)
Oct 15, 2020	49.72	51.32	49.72	51.26	165,196	+1.15(+2.30%)
Oct 14, 2020	50.92	51.38	50.09	50.11	145,233	-0.96(-1.87%)
Oct 13, 2020	52.22	52.39	50.92	51.06	201,221	-1.63(-3.10%)
Oct 12, 2020	51.91	52.85	51.91	52.70	130,611	+0.58(+1.11%)
Oct 09, 2020	52.78	52.88	51.84	52.12	172,736	-0.22(-0.43%)
Oct 08, 2020	51.78	52.67	51.17	52.34	182,999	+1.13(+2.21%)
Oct 07, 2020	51.47	52.40	50.83	51.20	247,655	+0.27(+0.53%)
Oct 06, 2020	51.09	52.50	50.51	50.94	300,274	+0.62(+1.22%)
Oct 05, 2020	49.66	50.71	49.63	50.32	147,952	+1.13(+2.31%)
Oct 02, 2020	47.88	49.36	47.88	49.19	171,504	+0.67(+1.38%)
Oct 01, 2020	48.51	48.95	47.85	48.52	149,965	-0.10(-0.20%)
Sep 30, 2020	47.99	49.19	47.99	48.62	304,040	+0.53(+1.10%)
Sep 29, 2020	48.49	48.49	47.37	48.09	162,012	-0.50(-1.03%)
Sep 28, 2020	48.13	48.88	47.80	48.59	246,816	+1.00(+2.10%)
Sep 25, 2020	47.11	47.99	46.98	47.59	179,234	+0.10(+0.21%)
Sep 24, 2020	47.12	48.26	46.75	47.49	184,299	+0.69(+1.47%)
Sep 23, 2020	48.07	48.75	46.78	46.80	221,962	-1.17(-2.44%)
Sep 22, 2020	48.63	49.13	47.81	47.97	301,033	-0.55(-1.14%)
Sep 21, 2020	50.64	51.02	47.91	48.53	462,131	-3.07(-5.95%)
Sep 18, 2020	51.52	52.20	50.82	51.60	772,499	+0.20(+0.38%)
Sep 17, 2020	51.25	51.62	50.71	51.40	296,918	-0.39(-0.76%)
Sep 16, 2020	51.70	52.44	51.37	51.79	321,214	-0.02(-0.03%)
Sep 15, 2020	52.29	52.34	51.22	51.81	149,128	-0.42(-0.80%)
Sep 14, 2020	51.69	52.90	51.62	52.23	196,992	+0.54(+1.04%)
Sep 11, 2020	52.01	52.02	51.18	51.70	269,672	-0.30(-0.58%)
Sep 10, 2020	52.60	52.93	51.99	52.00	258,612	-0.40(-0.76%)
Sep 09, 2020	53.31	53.52	52.32	52.40	248,264	-0.65(-1.22%)
Sep 08, 2020	54.66	54.70	52.71	53.04	242,671	-2.28(-4.12%)
Sep 04, 2020	55.39	55.93	54.30	55.32	211,563	+1.13(+2.08%)
Sep 03, 2020	54.36	55.28	53.81	54.19	160,424	+0.29(+0.54%)
Sep 02, 2020	53.76	54.72	53.44	53.90	186,776	-0.14(-0.26%)

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.