Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	53.02	53.11	51.78	52.63	329,111	-0.08(-0.15%)
Aug 29, 2019	52.65	53.17	52.54	52.71	148,039	+0.53(+1.01%)
Aug 28, 2019	51.25	52.44	51.25	52.18	106,862	+0.83(+1.61%)
Aug 27, 2019	52.54	52.91	51.22	51.35	180,612	-0.96(-1.83%)
Aug 26, 2019	52.13	52.43	51.69	52.31	204,598	+0.56(+1.08%)
Aug 23, 2019	52.96	53.24	51.49	51.75	248,456	-1.52(-2.85%)
Aug 22, 2019	53.57	53.75	52.88	53.27	143,111	+0.19(+0.36%)
Aug 21, 2019	53.35	53.35	52.96	53.08	128,407	+0.21(+0.39%)
Aug 20, 2019	53.83	53.86	52.79	52.87	174,861	-1.12(-2.08%)
Aug 19, 2019	54.07	54.20	53.65	53.99	197,995	+0.71(+1.33%)
Aug 16, 2019	52.33	53.43	51.90	53.29	261,898	+1.22(+2.34%)
Aug 15, 2019	52.60	52.83	51.89	52.07	153,187	-0.37(-0.71%)
Aug 14, 2019	52.60	53.16	51.94	52.44	193,203	-1.14(-2.13%)
Aug 13, 2019	53.58	54.35	52.89	53.58	180,850	+0.66(+1.26%)
Aug 12, 2019	52.95	53.23	52.67	52.91	121,947	-0.50(-0.94%)
Aug 09, 2019	53.58	53.60	53.03	53.42	152,851	-0.19(-0.35%)
Aug 08, 2019	52.91	54.24	52.91	53.61	292,015	+1.10(+2.09%)
Aug 07, 2019	51.38	52.53	51.24	52.51	277,259	-0.37(-0.70%)
Aug 06, 2019	53.33	53.46	52.25	52.88	236,917	-0.07(-0.13%)
Aug 05, 2019	53.35	53.74	52.06	52.95	269,893	-1.35(-2.48%)
Aug 02, 2019	54.64	54.87	53.77	54.30	252,743	-0.72(-1.30%)
Aug 01, 2019	56.75	57.09	54.90	55.01	258,582	-1.93(-3.39%)
Jul 31, 2019	56.76	57.41	56.36	56.94	385,170	+0.21(+0.37%)
Jul 30, 2019	55.78	56.77	55.60	56.74	227,124	+0.60(+1.08%)
Jul 29, 2019	56.60	56.75	56.00	56.13	149,142	-0.54(-0.94%)
Jul 26, 2019	56.00	56.87	56.00	56.67	205,347	+0.80(+1.44%)
Jul 25, 2019	56.50	56.95	55.67	55.87	186,972	-0.65(-1.15%)
Jul 24, 2019	55.79	56.84	55.34	56.51	224,654	+0.60(+1.08%)
Jul 23, 2019	55.49	56.10	55.19	55.91	158,508	+0.28(+0.51%)
Jul 22, 2019	56.18	56.18	55.06	55.62	173,801	+0.03(+0.06%)
Jul 19, 2019	55.55	56.19	55.55	55.59	211,488	-0.18(-0.32%)
Jul 18, 2019	55.38	56.26	55.23	55.77	101,488	+0.29(+0.53%)
Jul 17, 2019	55.37	55.99	55.17	55.48	156,122	-0.21(-0.37%)
Jul 16, 2019	55.54	56.19	55.44	55.68	175,465	+0.10(+0.19%)
Jul 15, 2019	56.79	56.81	55.31	55.58	163,252	-1.04(-1.83%)
Jul 12, 2019	56.19	56.94	56.09	56.62	173,710	+0.37(+0.66%)
Jul 11, 2019	55.98	56.31	55.67	56.25	144,016	+0.31(+0.56%)
Jul 10, 2019	56.73	56.81	55.88	55.94	180,586	-0.64(-1.13%)
Jul 09, 2019	56.36	56.69	56.07	56.57	183,330	+0.15(+0.26%)
Jul 08, 2019	56.73	56.93	56.13	56.43	175,511	-0.63(-1.10%)
Jul 05, 2019	56.76	57.26	56.60	57.06	116,927	+0.60(+1.05%)
Jul 03, 2019	55.94	56.47	55.94	56.46	96,184	+0.64(+1.14%)
Jul 02, 2019	56.59	56.76	55.31	55.82	161,699	-0.81(-1.43%)
Jul 01, 2019	57.24	57.30	56.43	56.63	189,096	-0.18(-0.32%)
Jun 28, 2019	56.44	57.15	56.25	56.82	467,361	+0.65(+1.15%)
Jun 27, 2019	54.87	56.18	54.87	56.17	186,233	+1.18(+2.15%)
Jun 26, 2019	55.39	55.87	54.95	54.99	242,199	-0.16(-0.30%)
Jun 25, 2019	55.02	55.36	54.42	55.15	211,566	+0.04(+0.08%)
Jun 24, 2019	55.51	55.98	55.06	55.11	160,626	-0.61(-1.10%)
Jun 21, 2019	55.54	56.55	55.43	55.72	431,437	-0.05(-0.09%)
Jun 20, 2019	55.37	56.08	54.68	55.77	250,682	+0.62(+1.13%)
Jun 19, 2019	55.62	56.03	55.15	55.15	197,472	-0.45(-0.81%)
Jun 18, 2019	54.87	56.00	54.45	55.60	131,992	+0.91(+1.66%)
Jun 17, 2019	55.44	55.75	54.69	54.69	197,049	-0.82(-1.48%)
Jun 14, 2019	55.47	55.69	55.03	55.51	105,802	+0.08(+0.14%)
Jun 13, 2019	55.09	55.65	55.02	55.43	134,482	+0.58(+1.05%)
Jun 12, 2019	55.05	55.34	54.56	54.86	173,184	-0.29(-0.53%)
Jun 11, 2019	55.48	55.61	54.58	55.15	149,372	-0.04(-0.08%)
Jun 10, 2019	55.12	55.73	54.99	55.19	129,414	+0.50(+0.91%)
Jun 07, 2019	54.60	54.94	54.43	54.69	112,380	-0.03(-0.05%)
Jun 06, 2019	54.57	55.08	53.97	54.72	139,400	-0.13(-0.23%)
Jun 05, 2019	54.82	55.17	54.04	54.85	142,738	-0.18(-0.33%)
Jun 04, 2019	54.08	55.06	53.90	55.03	159,766	+1.51(+2.82%)

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.