Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	65.74	67.28	65.67	67.04	225,130	+0.32(+0.48%)
Feb 25, 2022	65.63	67.22	66.04	66.72	185,299	+1.72(+2.64%)
Feb 24, 2022	64.77	65.20	63.26	65.00	222,563	-1.11(-1.68%)
Feb 23, 2022	67.92	68.06	65.92	66.12	146,627	-1.06(-1.57%)
Feb 22, 2022	67.42	68.04	67.02	67.17	175,274	-0.18(-0.27%)
Feb 18, 2022				67.36	0	+1.16(+1.75%)
Feb 17, 2022	67.02	67.02	65.89	66.20	159,275	-1.31(-1.95%)
Feb 16, 2022	67.18	67.86	66.82	67.51	149,886	+0.15(+0.22%)
Feb 15, 2022	66.81	67.74	66.56	67.37	163,327	+1.09(+1.65%)
Feb 14, 2022	66.35	66.78	65.70	66.27	259,955	+0.35(+0.53%)
Feb 11, 2022	65.89	66.79	65.39	65.92	199,180	-0.11(-0.17%)
Feb 10, 2022	65.86	66.58	65.35	66.03	195,949	-0.28(-0.42%)
Feb 09, 2022	67.77	67.77	65.92	66.31	180,431	-1.27(-1.88%)
Feb 08, 2022	66.47	67.81	66.18	67.58	219,853	+1.72(+2.61%)
Feb 07, 2022	65.96	66.10	65.60	65.86	188,829	-0.30(-0.46%)
Feb 04, 2022	65.48	66.53	65.22	66.16	169,034	+0.60(+0.91%)
Feb 03, 2022	65.31			65.56	208,115	+0.41(+0.63%)
Feb 02, 2022	65.52	65.73	64.83	65.15	243,000	-0.74(-1.13%)
Feb 01, 2022	65.48	66.02	64.38	65.90	233,597	+0.25(+0.38%)
Jan 31, 2022	65.06	65.73	63.95	65.65	913,526	-0.02(-0.03%)
Jan 28, 2022	65.16	66.01	63.86	65.67	303,447	+0.42(+0.65%)
Jan 27, 2022	66.13	67.29	64.60	65.24	329,056	-0.64(-0.98%)
Jan 26, 2022	68.53	68.64	65.27	65.89	335,698	-2.25(-3.30%)
Jan 25, 2022	67.60	68.81	66.50	68.14	355,511	+0.53(+0.79%)
Jan 24, 2022	64.95	68.04	64.95	67.60	494,974	+2.22(+3.40%)
Jan 21, 2022	65.81	67.61	65.31	65.38	435,189	-0.68(-1.03%)
Jan 20, 2022	67.94	68.70	65.88	66.06	324,284	-2.26(-3.31%)
Jan 19, 2022	70.12	70.66	68.20	68.32	171,375	-1.88(-2.68%)
Jan 18, 2022	71.66	71.70	70.02	70.21	191,105	-1.26(-1.76%)
Jan 14, 2022				71.47	0	+0.81(+1.14%)
Jan 13, 2022	70.62	71.57	70.36	70.66	151,786	+0.38(+0.54%)
Jan 12, 2022	70.57	71.29	69.70	70.28	272,668	-0.11(-0.16%)
Jan 11, 2022	71.70	71.70	69.96	70.39	152,819	-1.20(-1.68%)
Jan 10, 2022	71.60	71.70	70.66	71.59	228,310	+0.62(+0.87%)
Jan 07, 2022	71.36	71.49	70.42	70.98	323,962	-0.07(-0.10%)
Jan 06, 2022	70.14	71.23	69.76	71.05	171,754	+1.68(+2.42%)
Jan 05, 2022	70.30	70.80	69.26	69.37	183,559	-0.52(-0.75%)
Jan 04, 2022	69.65	70.77	69.38	69.89	185,662	+0.85(+1.22%)
Jan 03, 2022	68.82	69.94	68.29	69.05	213,188	+0.59(+0.86%)
Dec 31, 2021	68.26	68.69	67.86	68.46	147,038	+0.00(+0.00%)
Dec 30, 2021	68.92	69.37	68.28	68.46	152,771	-0.37(-0.53%)
Dec 29, 2021	68.85	69.31	67.96	68.83	129,150	+0.01(+0.01%)
Dec 28, 2021	68.56	69.38	68.56	68.82	123,600	-0.04(-0.05%)
Dec 27, 2021	68.43	68.90	67.84	68.85	161,668	+0.68(+1.00%)
Dec 23, 2021	68.28	68.89	68.11	68.17	125,446	+0.32(+0.47%)
Dec 22, 2021	67.75	67.87	66.89	67.85	163,581	+0.06(+0.08%)
Dec 21, 2021	66.78	68.08	66.78	67.80	194,701	+1.73(+2.62%)
Dec 20, 2021	65.77	66.18	64.87	66.07	267,133	-0.49(-0.73%)
Dec 17, 2021	66.68	67.65	65.62	66.56	964,128	-0.76(-1.13%)
Dec 16, 2021	66.74	68.65	66.28	67.32	365,234	+1.35(+2.05%)
Dec 15, 2021	67.50	67.91	65.89	65.97	600,355	-1.42(-2.11%)
Dec 14, 2021	67.26	68.82	67.26	67.39	223,452	+0.30(+0.45%)
Dec 13, 2021	67.13	67.78	66.71	67.09	270,529	-0.58(-0.86%)
Dec 10, 2021	66.95	67.78	66.46	67.67	141,074	+0.93(+1.40%)
Dec 09, 2021	66.38	67.26	66.16	66.74	199,227	-0.28(-0.42%)
Dec 08, 2021	66.50	67.12	66.08	67.03	159,173	+0.48(+0.71%)
Dec 07, 2021	67.77	67.93	66.05	66.55	165,614	-0.87(-1.29%)
Dec 06, 2021	66.40	68.36	66.40	67.42	189,356	+1.96(+2.99%)
Dec 03, 2021	66.51	66.51	65.19	65.46	196,582	-0.75(-1.13%)
Dec 02, 2021	65.30	66.88	65.27	66.21	157,590	+1.69(+2.62%)

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.