Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	53.84	53.84	53.10	53.28	779,704	-0.39(-0.72%)
Jul 30, 2018	54.09	54.40	53.63	53.67	163,443	-0.42(-0.78%)
Jul 27, 2018	54.76	55.03	53.90	54.09	216,054	-0.60(-1.09%)
Jul 26, 2018	54.49	55.18	54.14	54.69	316,006	+0.52(+0.96%)
Jul 25, 2018	54.52	54.62	53.68	54.17	343,318	-0.28(-0.51%)
Jul 24, 2018	54.15	55.06	53.89	54.44	388,274	-0.25(-0.46%)
Jul 23, 2018	53.13	54.75	52.77	54.70	471,640	+1.80(+3.41%)
Jul 20, 2018	52.34	53.14	52.07	52.89	309,661	+0.65(+1.24%)
Jul 19, 2018	52.11	52.56	51.97	52.24	315,242	-0.08(-0.14%)
Jul 18, 2018	51.63	52.36	51.63	52.32	305,382	+0.64(+1.24%)
Jul 17, 2018	51.72	52.06	51.56	51.68	366,703	-0.03(-0.05%)
Jul 16, 2018	51.36	51.79	51.34	51.71	229,404	+0.55(+1.07%)
Jul 13, 2018	51.31	51.81	51.13	51.16	395,198	-0.24(-0.48%)
Jul 12, 2018	51.83	51.92	50.84	51.40	236,967	-0.18(-0.34%)
Jul 11, 2018	51.32	52.03	51.32	51.58	254,478	-0.09(-0.18%)
Jul 10, 2018	52.56	52.72	51.41	51.67	395,253	-0.83(-1.59%)
Jul 09, 2018	52.05	52.62	52.03	52.51	171,864	+0.63(+1.22%)
Jul 06, 2018	51.21	51.94	50.96	51.87	257,762	+0.55(+1.07%)
Jul 05, 2018	51.04	51.34	50.72	51.33	283,522	+0.75(+1.48%)
Jul 03, 2018		50.58	50.58	50.58	0	+0.00(+0.00%)
Jul 02, 2018	49.46	50.60	49.41	50.58	201,896	+0.82(+1.64%)
Jun 29, 2018		50.85	49.73	49.76	184,515	-0.40(-0.81%)
Jun 28, 2018	50.05	50.57	50.05	50.16	163,177	-0.08(-0.15%)
Jun 27, 2018	51.30	51.52	50.21	50.24	245,009	-1.23(-2.39%)
Jun 26, 2018	51.58	51.68	51.24	51.47	216,992	-0.11(-0.21%)
Jun 25, 2018	51.81	51.99	51.13	51.58	243,534	-0.35(-0.67%)
Jun 22, 2018	52.21	52.46	51.65	51.92	533,351	-0.11(-0.21%)
Jun 21, 2018	51.99	52.40	51.58	52.03	165,434	-0.06(-0.11%)
Jun 20, 2018	51.97	52.13	51.50	52.09	198,791	+0.43(+0.83%)
Jun 19, 2018	50.57	51.83	50.57	51.66	195,049	+0.69(+1.36%)
Jun 18, 2018	50.19	51.32	50.10	50.97	242,928	+0.28(+0.55%)
Jun 15, 2018		51.14	50.07	50.69	676,894	+0.00(+0.00%)
Jun 14, 2018	50.91	50.91	50.19	50.69	224,392	+0.11(+0.22%)
Jun 13, 2018	50.72	51.16	50.22	50.59	159,737	-0.09(-0.18%)
Jun 12, 2018	51.18	51.18	50.42	50.68	199,654	-0.38(-0.74%)
Jun 11, 2018	51.71	51.75	50.84	51.05	225,356	-0.75(-1.44%)
Jun 08, 2018	51.92	52.19	51.77	51.80	179,320	-0.12(-0.23%)
Jun 07, 2018	52.26	52.26	51.55	51.92	203,332	+0.07(+0.13%)
Jun 06, 2018		51.86		51.85	333,048	+0.78(+1.53%)
Jun 05, 2018	50.95	51.18	50.57	51.07	179,570	-0.04(-0.08%)
Jun 04, 2018	50.79	51.29	50.53	51.11	258,180	+0.48(+0.94%)
Jun 01, 2018	50.74	51.01	50.49	50.64	262,379	+0.48(+0.95%)
May 31, 2018	50.45	50.71	50.04	50.16	174,735	-0.44(-0.86%)
May 30, 2018	50.29	50.87	50.17	50.59	241,383	+0.70(+1.39%)
May 29, 2018	49.98	50.43	49.43	49.90	251,977	-0.61(-1.21%)
May 25, 2018		50.51	50.51	50.51	0	+0.01(+0.02%)
May 24, 2018	50.53	50.60	49.63	50.50	152,644	-0.10(-0.20%)
May 23, 2018	50.53	50.76	50.27	50.60	205,211	-0.12(-0.23%)
May 22, 2018	50.69	51.16	50.59	50.72	262,160	+0.12(+0.23%)
May 21, 2018	50.46	51.00	50.27	50.60	542,283	+0.23(+0.47%)
May 18, 2018	51.12	51.40	50.33	50.37	269,610	-0.53(-1.04%)
May 17, 2018	50.53	50.97	50.36	50.89	243,079	+0.26(+0.51%)
May 16, 2018	50.49	50.83	50.25	50.64	240,309	+0.20(+0.40%)
May 15, 2018	49.89	50.95	49.89	50.43	294,082	+0.46(+0.92%)
May 14, 2018	50.50	50.50	49.90	49.97	151,579	-0.32(-0.63%)
May 11, 2018	50.31	50.54	50.15	50.29	186,627	-0.11(-0.22%)
May 10, 2018	50.16	50.68	49.61	50.40	338,384	+0.23(+0.45%)
May 09, 2018	49.76	50.41	49.56	50.17	596,742	+0.61(+1.23%)
May 08, 2018	49.00	49.79	48.93	49.56	252,712	+0.62(+1.27%)
May 07, 2018	48.52	49.24	48.38	48.94	158,100	+0.26(+0.53%)
May 04, 2018	47.58	49.04	47.58	48.68	211,316	+0.76(+1.59%)
May 03, 2018	48.01	48.28	47.39	47.92	212,226	-0.23(-0.47%)
May 02, 2018	47.91	48.68	47.50	48.15	245,516	+0.05(+0.10%)

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.