Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	57.00	57.02	54.83	55.02	781,087	-3.51(-6.00%)
Apr 29, 2020	57.38	59.66	56.37	58.54	368,575	+2.62(+4.68%)
Apr 28, 2020	56.23	56.85	55.42	55.92	254,890	+1.22(+2.22%)
Apr 27, 2020	53.27	55.37	53.07	54.71	277,431	+1.88(+3.57%)
Apr 24, 2020	52.48	53.31	52.35	52.82	304,589	+0.50(+0.96%)
Apr 23, 2020	51.71	52.84	51.68	52.32	266,489	+0.69(+1.33%)
Apr 22, 2020	53.40	54.05	51.19	51.63	262,023	-0.91(-1.73%)
Apr 21, 2020	51.78	52.86	51.38	52.54	314,879	-1.26(-2.34%)
Apr 20, 2020	54.21	55.69	53.36	53.80	354,325	-0.55(-1.02%)
Apr 17, 2020	53.67	54.87	53.14	54.36	389,878	+1.26(+2.37%)
Apr 16, 2020	52.01	53.18	51.07	53.10	625,174	+0.83(+1.58%)
Apr 15, 2020	52.17	53.15	51.54	52.27	309,345	-1.48(-2.75%)
Apr 14, 2020	55.19	55.53	52.83	53.75	353,966	+0.10(+0.18%)
Apr 13, 2020	56.97	56.97	52.96	53.65	283,472	-3.67(-6.41%)
Apr 09, 2020	55.71	57.74	54.33	57.32	368,300	+3.22(+5.96%)
Apr 08, 2020	54.10	54.94	53.03	54.10	269,931	+0.87(+1.64%)
Apr 07, 2020	54.64	55.30	52.80	53.23	378,900	-0.04(-0.07%)
Apr 06, 2020	54.42	55.07	52.47	53.26	409,218	+0.79(+1.51%)
Apr 03, 2020	53.31	54.72	51.63	52.47	505,490	-1.66(-3.07%)
Apr 02, 2020	50.89	54.41	50.85	54.13	426,175	+2.31(+4.45%)
Apr 01, 2020	49.44	51.84	49.26	51.83	596,110	+0.05(+0.10%)
Mar 31, 2020	50.93	52.25	50.18	51.78	355,811	+0.11(+0.22%)
Mar 30, 2020	50.18	51.78	49.37	51.66	255,446	+1.03(+2.03%)
Mar 27, 2020	49.94	52.15	48.98	50.63	378,294	-0.75(-1.46%)
Mar 26, 2020	47.65	51.60	46.72	51.38	359,724	+3.99(+8.42%)
Mar 25, 2020	48.26	49.28	46.16	47.39	545,907	-0.55(-1.16%)
Mar 24, 2020	44.80	48.05	43.94	47.94	432,680	+5.33(+12.50%)
Mar 23, 2020	44.79	45.00	41.39	42.62	434,015	-2.45(-5.43%)
Mar 20, 2020	53.14	53.17	44.73	45.07	699,124	-7.63(-14.49%)
Mar 19, 2020	52.60	55.81	50.47	52.70	575,619	-0.40(-0.75%)
Mar 18, 2020	48.85	53.18	48.20	53.10	658,109	+1.45(+2.81%)
Mar 17, 2020	46.40	51.70	45.56	51.64	758,922	+6.17(+13.57%)
Mar 16, 2020	44.84	47.05	43.75	45.47	472,120	-4.98(-9.88%)
Mar 13, 2020	48.35	50.48	47.24	50.45	462,335	+4.98(+10.94%)
Mar 12, 2020	44.23	49.04	41.93	45.48	525,393	-2.24(-4.69%)
Mar 11, 2020	48.62	49.19	47.09	47.72	424,724	-2.27(-4.54%)
Mar 10, 2020	51.66	52.35	48.31	49.99	469,497	+0.24(+0.47%)
Mar 09, 2020	51.45	52.30	49.45	49.75	335,748	-5.23(-9.52%)
Mar 06, 2020	53.99	55.25	53.69	54.98	298,421	-1.02(-1.82%)
Mar 05, 2020	56.20	56.72	54.85	56.01	312,278	-1.58(-2.75%)
Mar 04, 2020	56.64	57.60	55.25	57.59	247,012	+1.49(+2.65%)
Mar 03, 2020	56.80	57.75	55.43	56.10	357,482	-0.96(-1.68%)
Mar 02, 2020	53.23	57.14	53.07	57.06	330,634	+3.94(+7.42%)
Feb 28, 2020	54.22	54.91	52.05	53.12	421,819	-2.65(-4.75%)
Feb 27, 2020	56.03	57.84	55.75	55.77	321,007	-1.38(-2.42%)
Feb 26, 2020	57.47	58.14	56.83	57.15	196,664	+0.08(+0.14%)
Feb 25, 2020	58.62	58.78	56.98	57.07	255,618	-1.61(-2.74%)
Feb 24, 2020	58.15	59.03	58.03	58.68	181,347	-1.07(-1.78%)
Feb 21, 2020	60.09	60.09	59.43	59.75	197,574	-0.53(-0.88%)
Feb 20, 2020	59.55	60.53	59.55	60.28	120,316	+0.45(+0.76%)
Feb 19, 2020	59.97	60.09	59.67	59.82	138,565	+0.13(+0.22%)
Feb 18, 2020	60.30	60.48	59.52	59.69	124,851	-0.86(-1.41%)
Feb 14, 2020	60.59	60.98	60.39	60.55	201,122	-0.22(-0.36%)
Feb 13, 2020	59.89	60.78	59.89	60.77	126,426	+0.53(+0.88%)
Feb 12, 2020	60.48	60.54	59.95	60.23	191,554	+0.17(+0.28%)
Feb 11, 2020	59.68	60.35	59.68	60.07	244,252	+0.64(+1.07%)
Feb 10, 2020	59.05	59.52	58.88	59.43	164,030	+0.05(+0.09%)
Feb 07, 2020	59.60	59.84	59.26	59.38	130,151	-0.55(-0.92%)
Feb 06, 2020	60.77	60.99	59.85	59.93	139,547	-0.57(-0.94%)
Feb 05, 2020	59.98	60.55	59.75	60.50	214,211	+1.25(+2.11%)
Feb 04, 2020	59.70	59.95	59.25	59.25	240,651	+0.39(+0.67%)

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.