Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	48.95	50.89	48.95	50.58	313,479	+1.13(+2.28%)
Jun 29, 2020	47.50	49.47	47.20	49.45	363,998	+2.86(+6.15%)
Jun 26, 2020	47.92	47.92	46.36	46.58	760,788	-2.31(-4.73%)
Jun 25, 2020	46.97	48.96	46.73	48.90	326,045	+1.64(+3.47%)
Jun 24, 2020	48.25	48.61	47.12	47.26	312,386	-1.76(-3.58%)
Jun 23, 2020	50.67	51.00	49.01	49.01	211,352	-0.78(-1.57%)
Jun 22, 2020	49.52	50.36	49.04	49.79	259,531	-0.17(-0.34%)
Jun 19, 2020	50.92	50.92	49.22	49.96	629,668	-0.50(-0.98%)
Jun 18, 2020	49.62	50.93	49.62	50.46	218,429	+0.14(+0.28%)
Jun 17, 2020	51.83	52.32	50.27	50.32	245,948	-1.39(-2.69%)
Jun 16, 2020	52.71	53.28	51.25	51.71	405,814	+0.81(+1.59%)
Jun 15, 2020	48.52	51.80	48.48	50.90	347,678	+0.84(+1.68%)
Jun 12, 2020	51.76	51.76	48.43	50.06	377,688	+0.37(+0.75%)
Jun 11, 2020	50.98	51.11	49.18	49.69	466,742	-3.77(-7.05%)
Jun 10, 2020	55.30	55.53	53.45	53.46	344,816	-2.08(-3.74%)
Jun 09, 2020	55.35	56.92	54.88	55.53	260,059	-1.11(-1.96%)
Jun 08, 2020	57.93	58.33	56.45	56.64	339,276	-0.42(-0.74%)
Jun 05, 2020	56.62	57.67	55.45	57.07	343,429	+3.37(+6.28%)
Jun 04, 2020	53.18	54.21	52.51	53.69	264,255	+0.19(+0.36%)
Jun 03, 2020	53.05	54.29	52.89	53.50	228,709	+1.73(+3.33%)
Jun 02, 2020	52.49	52.70	51.20	51.78	176,264	-0.13(-0.25%)
Jun 01, 2020	52.52	53.12	51.85	51.91	204,496	-0.41(-0.79%)
May 29, 2020	52.24	52.79	51.46	52.32	335,252	-0.93(-1.75%)
May 28, 2020	56.35	56.40	52.96	53.25	292,677	-2.37(-4.26%)
May 27, 2020	54.18	55.78	52.95	55.62	390,435	+3.67(+7.07%)
May 26, 2020	51.43	52.29	50.81	51.95	256,815	+2.71(+5.51%)
May 22, 2020	50.08	50.10	48.79	49.24	152,294	-0.19(-0.39%)
May 21, 2020	49.47	50.34	49.33	49.43	177,869	-0.23(-0.46%)
May 20, 2020	48.30	49.76	48.30	49.66	346,788	+2.35(+4.97%)
May 19, 2020	48.75	49.56	47.23	47.31	270,342	-2.03(-4.10%)
May 18, 2020	47.06	49.80	47.06	49.34	426,830	+3.61(+7.90%)
May 15, 2020	46.23	46.64	45.56	45.73	657,331	-0.78(-1.69%)
May 14, 2020	45.06	46.70	43.67	46.51	564,969	+0.33(+0.72%)
May 13, 2020	47.37	47.63	45.26	46.17	367,018	-1.65(-3.44%)
May 12, 2020	50.21	50.30	47.67	47.82	327,000	-2.31(-4.60%)
May 11, 2020	51.03	51.04	49.53	50.13	345,035	-1.77(-3.41%)
May 08, 2020	51.91	52.22	51.11	51.90	210,668	+1.27(+2.50%)
May 07, 2020	52.07	52.16	50.54	50.63	348,665	-0.81(-1.57%)
May 06, 2020	53.81	53.81	51.14	51.44	314,206	-1.86(-3.49%)
May 05, 2020	53.88	54.57	53.01	53.30	287,985	+0.28(+0.53%)
May 04, 2020	52.38	53.39	51.85	53.02	264,436	-0.02(-0.03%)
May 01, 2020	53.89	54.17	52.06	53.03	420,882	-1.99(-3.62%)
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%)

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.