Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.78	51.78	50.88	51.07	265,276	-0.72(-1.38%)
Dec 28, 2023	51.65	52.22	51.57	51.78	157,883	-0.34(-0.66%)
Dec 27, 2023	52.56	52.88	51.94	52.13	260,009	-0.47(-0.89%)
Dec 26, 2023	52.35	52.76	51.78	52.60	223,067	+0.57(+1.09%)
Dec 22, 2023	52.07	52.63	51.61	52.03	274,051	+0.37(+0.72%)
Dec 21, 2023	51.24	51.81	50.77	51.66	235,216	+0.76(+1.50%)
Dec 20, 2023	51.17	52.99	50.77	50.89	493,006	-0.41(-0.80%)
Dec 19, 2023	50.74	51.79	50.33	51.30	367,456	+0.93(+1.85%)
Dec 18, 2023	51.11	51.14	50.14	50.37	279,803	-0.35(-0.70%)
Dec 15, 2023	50.82	51.58	50.04	50.73	1,639,443	-0.10(-0.19%)
Dec 14, 2023	50.10	52.07	49.88	50.82	381,479	+1.18(+2.37%)
Dec 13, 2023	47.02	50.00	46.87	49.65	476,185	+2.66(+5.66%)
Dec 12, 2023	47.25	47.82	46.87	46.99	231,920	-0.33(-0.70%)
Dec 11, 2023	47.03	47.45	46.98	47.32	174,923	-0.05(-0.10%)
Dec 08, 2023	46.95	47.57	46.61	47.36	177,736	+0.37(+0.79%)
Dec 07, 2023	46.30	47.02	45.86	47.00	292,088	+0.94(+2.05%)
Dec 06, 2023	46.62	47.86	45.93	46.05	607,883	-0.02(-0.04%)
Dec 05, 2023	46.25	46.32	45.50	46.07	230,411	-0.46(-0.98%)
Dec 04, 2023	45.07	46.86	45.07	46.53	338,102	+0.94(+2.07%)
Dec 01, 2023	42.93	45.91	42.59	45.59	295,881	+2.50(+5.79%)
Nov 30, 2023	43.75	43.96	42.51	43.09	403,472	-0.44(-1.00%)
Nov 29, 2023	43.70	44.30	43.38	43.53	267,467	+0.34(+0.79%)
Nov 28, 2023	43.19	43.20	42.51	43.19	243,916	-0.09(-0.20%)
Nov 27, 2023	43.18	43.39	42.75	43.28	158,308	-0.17(-0.40%)
Nov 24, 2023	43.63	43.74	43.26	43.45	68,436	-0.17(-0.38%)
Nov 22, 2023	44.13	44.19	43.36	43.62	186,123	+0.07(+0.16%)
Nov 21, 2023	43.88	44.30	43.40	43.55	161,699	-0.56(-1.28%)
Nov 20, 2023	44.08	44.30	43.41	44.11	164,345	-0.10(-0.22%)
Nov 17, 2023	43.91	44.66	43.89	44.21	327,505	+0.58(+1.34%)
Nov 16, 2023	43.86	43.95	43.18	43.62	336,299	-0.31(-0.71%)
Nov 15, 2023	43.38	44.54	43.38	43.94	427,382	+0.35(+0.80%)
Nov 14, 2023	41.97	43.96	40.80	43.59	344,391	+3.38(+8.41%)
Nov 13, 2023	39.78	40.32	39.57	40.21	136,888	+0.14(+0.34%)
Nov 10, 2023	40.41	40.55	39.70	40.07	226,853	-0.10(-0.24%)
Nov 09, 2023	41.17	41.41	39.79	40.17	243,195	-1.00(-2.43%)
Nov 08, 2023	41.53	41.53	40.91	41.17	198,870	-0.31(-0.75%)
Nov 07, 2023	42.33	42.33	41.41	41.48	220,741	-1.04(-2.44%)
Nov 06, 2023	42.26	42.65	41.98	42.52	230,647	-0.03(-0.07%)
Nov 03, 2023	41.98	43.25	41.98	42.55	405,061	+1.69(+4.14%)
Nov 02, 2023	39.39	40.93	39.39	40.86	375,799	+2.10(+5.41%)
Nov 01, 2023	38.62	38.99	37.93	38.76	274,007	-0.05(-0.13%)
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%)

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.