Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		50.81	49.69	49.72	184,664	-0.40(-0.81%)
Jun 28, 2018	50.01	50.53	50.01	50.12	163,309	-0.08(-0.15%)
Jun 27, 2018	51.26	51.48	50.17	50.20	245,206	-1.23(-2.39%)
Jun 26, 2018	51.54	51.64	51.20	51.43	217,167	-0.11(-0.21%)
Jun 25, 2018	51.77	51.95	51.09	51.54	243,731	-0.35(-0.67%)
Jun 22, 2018	52.17	52.41	51.61	51.88	533,782	-0.11(-0.21%)
Jun 21, 2018	51.95	52.35	51.54	51.99	165,568	-0.06(-0.11%)
Jun 20, 2018	51.93	52.09	51.46	52.05	198,951	+0.43(+0.83%)
Jun 19, 2018	50.53	51.79	50.53	51.62	195,207	+0.69(+1.36%)
Jun 18, 2018	50.15	51.28	50.06	50.93	243,124	+0.28(+0.55%)
Jun 15, 2018		51.10	50.03	50.65	677,441	+0.00(+0.00%)
Jun 14, 2018	50.87	50.87	50.15	50.65	224,573	+0.11(+0.22%)
Jun 13, 2018	50.68	51.12	50.18	50.54	159,866	-0.09(-0.18%)
Jun 12, 2018	51.14	51.14	50.38	50.64	199,815	-0.38(-0.74%)
Jun 11, 2018	51.67	51.71	50.80	51.01	225,538	-0.74(-1.44%)
Jun 08, 2018	51.87	52.15	51.72	51.76	179,465	-0.12(-0.23%)
Jun 07, 2018	52.22	52.22	51.51	51.87	203,496	+0.07(+0.13%)
Jun 06, 2018		51.82		51.81	333,317	+0.78(+1.53%)
Jun 05, 2018	50.91	51.14	50.53	51.03	179,715	-0.04(-0.08%)
Jun 04, 2018	50.75	51.25	50.49	51.07	258,389	+0.48(+0.94%)
Jun 01, 2018	50.70	50.97	50.45	50.59	262,591	+0.48(+0.95%)
May 31, 2018	50.41	50.67	50.00	50.12	174,876	-0.44(-0.86%)
May 30, 2018	50.25	50.83	50.13	50.55	241,578	+0.69(+1.39%)
May 29, 2018	49.94	50.39	49.39	49.86	252,180	-0.61(-1.21%)
May 25, 2018		50.47	50.47	50.47	0	+0.01(+0.02%)
May 24, 2018	50.49	50.56	49.59	50.46	152,767	-0.10(-0.20%)
May 23, 2018	50.49	50.72	50.23	50.56	205,377	-0.12(-0.23%)
May 22, 2018	50.65	51.12	50.55	50.68	262,372	+0.12(+0.23%)
May 21, 2018	50.42	50.95	50.23	50.56	542,720	+0.23(+0.47%)
May 18, 2018	51.08	51.36	50.28	50.33	269,828	-0.53(-1.04%)
May 17, 2018	50.49	50.93	50.32	50.85	243,276	+0.26(+0.51%)
May 16, 2018	50.45	50.79	50.21	50.59	240,503	+0.20(+0.40%)
May 15, 2018	49.85	50.91	49.85	50.39	294,320	+0.46(+0.92%)
May 14, 2018	50.46	50.46	49.86	49.93	151,702	-0.32(-0.63%)
May 11, 2018	50.27	50.50	50.11	50.25	186,777	-0.11(-0.22%)
May 10, 2018	50.12	50.64	49.57	50.36	338,657	+0.23(+0.45%)
May 09, 2018	49.72	50.37	49.52	50.13	597,223	+0.61(+1.23%)
May 08, 2018	48.96	49.75	48.90	49.52	252,916	+0.62(+1.27%)
May 07, 2018	48.49	49.20	48.34	48.90	158,228	+0.26(+0.53%)
May 04, 2018	47.54	49.00	47.54	48.64	211,487	+0.76(+1.59%)
May 03, 2018	47.97	48.24	47.36	47.88	212,397	-0.23(-0.47%)
May 02, 2018	47.87	48.64	47.46	48.11	245,714	+0.05(+0.10%)
May 01, 2018	47.24	48.23	46.64	48.06	429,932	+0.98(+2.08%)
Apr 30, 2018	48.06	48.25	47.05	47.08	387,522	-0.89(-1.85%)
Apr 27, 2018	47.70	48.31	47.63	47.97	203,218	+0.19(+0.40%)
Apr 26, 2018	48.24	48.45	47.56	47.77	393,687	-0.27(-0.56%)
Apr 25, 2018	46.77	48.24	46.43	48.04	568,757	+1.66(+3.57%)
Apr 24, 2018	45.86	46.52	45.73	46.38	281,344	+0.68(+1.48%)
Apr 23, 2018	45.54	45.96	45.47	45.71	212,498	+0.25(+0.55%)
Apr 20, 2018	45.24	45.74	45.15	45.46	163,736	+0.18(+0.39%)
Apr 19, 2018	44.56	45.48	44.56	45.28	180,583	+0.64(+1.42%)
Apr 18, 2018	45.09	45.36	44.64	44.64	248,082	-0.41(-0.91%)
Apr 17, 2018	45.64	45.72	44.78	45.05	152,064	-0.38(-0.85%)
Apr 16, 2018	45.39	45.59	44.93	45.44	121,231	+0.36(+0.80%)
Apr 13, 2018	45.95	45.96	44.93	45.08	175,257	-0.59(-1.30%)
Apr 12, 2018	45.46	46.00	45.20	45.67	123,741	+0.49(+1.07%)
Apr 11, 2018	45.10	45.37	44.79	45.19	130,294	-0.23(-0.52%)
Apr 10, 2018	44.97	45.60	44.54	45.42	272,614	+1.14(+2.57%)
Apr 09, 2018	44.57	45.30	44.23	44.28	122,205	-0.11(-0.25%)
Apr 06, 2018	45.18	45.48	43.78	44.39	188,357	-1.16(-2.55%)
Apr 05, 2018	45.46	45.65	44.94	45.56	187,210	+0.11(+0.24%)
Apr 04, 2018	44.01	45.58	43.85	45.45	429,906	+0.92(+2.07%)
Apr 03, 2018	44.19	44.65	43.86	44.53	229,995	+0.49(+1.12%)

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.