Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	59.68	61.15	59.00	61.08	318,177	+1.26(+2.10%)
Nov 29, 2022	59.66	60.20	59.53	59.82	101,032	-0.05(-0.08%)
Nov 28, 2022	61.07	61.07	59.58	59.87	139,470	-1.27(-2.07%)
Nov 25, 2022	61.08	61.40	60.81	61.13	61,588	+0.47(+0.77%)
Nov 23, 2022	60.63	61.21	60.48	60.66	124,491	-0.07(-0.12%)
Nov 22, 2022	60.76	61.08	60.23	60.74	161,399	+0.36(+0.59%)
Nov 21, 2022	60.19	60.42	60.03	60.38	128,870	+0.41(+0.69%)
Nov 18, 2022	60.73	60.80	59.82	59.97	174,147	+0.26(+0.44%)
Nov 17, 2022	60.03	60.24	59.31	59.71	142,920	-0.59(-0.98%)
Nov 16, 2022	61.45	61.45	60.18	60.30	144,091	-1.00(-1.64%)
Nov 15, 2022	60.83	61.82	60.71	61.30	180,471	+0.95(+1.57%)
Nov 14, 2022	61.20	61.47	60.36	60.36	154,940	-0.88(-1.44%)
Nov 11, 2022	61.26	61.32	60.35	61.24	277,652	+0.22(+0.35%)
Nov 10, 2022	59.60	61.27	59.54	61.02	256,318	+2.59(+4.43%)
Nov 09, 2022	58.62	58.80	58.05	58.43	146,709	-0.20(-0.34%)
Nov 08, 2022	59.23	59.61	58.46	58.63	164,921	-0.60(-1.01%)
Nov 07, 2022	59.74	60.25	59.10	59.23	167,637	-0.49(-0.82%)
Nov 04, 2022	58.47	59.74	58.24	59.72	193,438	+1.76(+3.04%)
Nov 03, 2022	58.58	58.58	57.43	57.95	362,187	-0.98(-1.67%)
Nov 02, 2022	58.73			58.94	376,432	+0.14(+0.24%)
Nov 01, 2022	58.99	59.39	58.33	58.80	242,975	+0.26(+0.45%)
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%)

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.