Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.86	44.86	44.86	0	-0.10(-0.22%)
Mar 28, 2018	45.00	45.36	44.31	44.96	274,199	+0.80(+1.82%)
Mar 27, 2018	45.35	45.35	43.92	44.16	191,482	-0.96(-2.13%)
Mar 26, 2018	44.36	45.17	44.02	45.12	290,150	+1.20(+2.73%)
Mar 23, 2018	45.68	45.68	43.88	43.93	277,000	-1.59(-3.50%)
Mar 22, 2018	46.30	46.69	45.43	45.52	215,032	-1.35(-2.88%)
Mar 21, 2018	46.93	47.40	46.31	46.87	193,001	+0.03(+0.05%)
Mar 20, 2018	47.21	47.41	46.73	46.84	165,470	-0.37(-0.78%)
Mar 19, 2018	47.14	47.36	46.66	47.21	294,331	-0.16(-0.34%)
Mar 16, 2018	47.33	47.72	47.08	47.37	846,129	+0.12(+0.25%)
Mar 15, 2018	46.97	47.44	46.68	47.25	248,932	+0.44(+0.95%)
Mar 14, 2018	47.54	47.54	46.75	46.81	170,387	-0.65(-1.38%)
Mar 13, 2018	47.54	47.68	47.11	47.46	345,686	+0.24(+0.51%)
Mar 12, 2018	47.13	47.44	46.84	47.22	163,247	+0.16(+0.34%)
Mar 09, 2018	46.72	47.18	46.47	47.06	178,340	+0.81(+1.75%)
Mar 08, 2018	46.84	46.99	45.98	46.25	117,930	-0.50(-1.07%)
Mar 07, 2018		46.99		46.75	229,713	+0.17(+0.38%)
Mar 06, 2018	45.95	46.63	45.37	46.58	204,659	+0.62(+1.36%)
Mar 05, 2018	44.91	46.26	44.60	45.95	196,854	+0.72(+1.60%)
Mar 02, 2018	44.07	45.33	44.00	45.23	153,249	+0.77(+1.74%)
Mar 01, 2018	44.31	44.96	44.06	44.45	190,706	+0.07(+0.15%)
Feb 28, 2018	45.47	45.69	44.39	44.39	207,735	-0.92(-2.02%)
Feb 27, 2018	46.17	46.63	45.30	45.30	187,536	-0.92(-1.98%)
Feb 26, 2018	46.10	46.22	45.58	46.22	211,779	+0.22(+0.49%)
Feb 23, 2018	45.31	46.01	45.27	46.00	237,905	+0.62(+1.36%)
Feb 22, 2018	45.58	45.96	45.27	45.38	527,409	-0.15(-0.33%)
Feb 21, 2018	45.17	46.07	45.17	45.53	135,533	+0.32(+0.70%)
Feb 20, 2018	45.37	45.80	45.10	45.21	309,145	-0.33(-0.73%)
Feb 16, 2018		45.55	45.55	45.55	0	+0.15(+0.33%)
Feb 15, 2018	45.41	45.65	45.10	45.40	275,781	+0.27(+0.59%)
Feb 14, 2018	43.88	45.15	43.82	45.13	203,679	+1.08(+2.46%)
Feb 13, 2018	43.63	44.20	43.57	44.05	194,846	+0.17(+0.38%)
Feb 12, 2018	43.78	44.21	43.03	43.88	243,514	+0.28(+0.65%)
Feb 09, 2018	43.16	43.93	42.42	43.60	245,117	+0.95(+2.23%)
Feb 08, 2018	43.92	44.41	42.65	42.65	216,125	-1.22(-2.77%)
Feb 07, 2018	43.30	44.11	42.73	43.86	192,349	+0.42(+0.98%)
Feb 06, 2018	43.21	43.91	42.23	43.44	336,133	-0.62(-1.40%)
Feb 05, 2018	44.62	45.41	43.33	44.06	209,145	-1.17(-2.58%)
Feb 02, 2018	45.03	45.76	44.92	45.22	273,047	+0.04(+0.09%)
Feb 01, 2018	44.27	45.20	44.03	45.18	265,036	+0.80(+1.80%)
Jan 31, 2018	44.56	44.84	44.22	44.38	2,199,765	-0.12(-0.26%)
Jan 30, 2018	44.24	44.24	44.19	44.50	312,053	-0.13(-0.30%)
Jan 29, 2018	44.65	45.20	44.54	44.63	256,207	-0.13(-0.30%)
Jan 26, 2018	44.89	45.00	44.33	44.76	213,342	+0.02(+0.06%)
Jan 25, 2018	46.24	46.24	44.29	44.74	395,578	-1.28(-2.79%)
Jan 24, 2018	46.58	46.79	46.00	46.02	386,195	-0.41(-0.88%)
Jan 23, 2018	45.51	46.75	45.32	46.43	518,691	+0.12(+0.27%)
Jan 22, 2018	46.09	46.34	45.50	46.30	247,081	+0.18(+0.40%)
Jan 19, 2018	45.42	46.13	45.42	46.12	315,232	+0.70(+1.54%)
Jan 18, 2018	46.08	46.28	45.38	45.42	184,114	-0.72(-1.57%)
Jan 17, 2018	45.90	46.28	45.33	46.15	203,440	+0.47(+1.04%)
Jan 16, 2018	46.62	46.63	45.48	45.67	237,189	-0.65(-1.40%)
Jan 12, 2018		46.32	46.32	46.32	0	+0.09(+0.20%)
Jan 11, 2018	45.78	46.23	45.55	46.23	224,600	+0.64(+1.41%)
Jan 10, 2018	45.68	46.23	45.27	45.59	216,408	+0.36(+0.79%)
Jan 09, 2018	45.15	45.70	44.95	45.23	187,623	+0.18(+0.41%)
Jan 08, 2018	44.85	45.27	44.31	45.05	244,398	+0.18(+0.41%)
Jan 05, 2018	44.66	45.01	44.40	44.86	408,509	+0.44(+0.99%)
Jan 04, 2018	44.70	45.10	44.30	44.42	432,325	-0.08(-0.17%)
Jan 03, 2018	44.70	45.04	44.13	44.50	241,602	-0.36(-0.80%)

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.