Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	61.38	61.38	60.60	60.88	150,529	-0.52(-0.85%)
Aug 30, 2022	61.63	61.78	60.96	61.40	150,571	-0.02(-0.03%)
Aug 29, 2022	62.36	62.36	61.35	61.42	195,435	-1.49(-2.37%)
Aug 26, 2022	63.77	63.95	62.79	62.91	236,926	-0.53(-0.84%)
Aug 25, 2022	62.82	63.55	62.59	63.44	180,702	+0.69(+1.10%)
Aug 24, 2022	62.94	63.07	62.05	62.75	162,275	-0.50(-0.79%)
Aug 23, 2022	63.93	64.77	63.25	63.25	137,745	-0.68(-1.06%)
Aug 22, 2022	65.03	65.03	63.77	63.93	181,337	-1.73(-2.64%)
Aug 19, 2022	66.50	66.50	65.29	65.66	230,165	-1.03(-1.55%)
Aug 18, 2022	67.24	67.24	66.45	66.70	149,022	-0.53(-0.79%)
Aug 17, 2022	66.86	67.58	66.75	67.23	159,539	-0.30(-0.44%)
Aug 16, 2022	66.58	67.84	66.58	67.52	174,672	+0.50(+0.75%)
Aug 15, 2022	66.03	67.03	65.85	67.02	140,300	+0.48(+0.73%)
Aug 12, 2022	65.55	66.58	65.40	66.54	129,510	+1.09(+1.66%)
Aug 11, 2022	65.17	65.47	64.51	65.45	128,231	+1.01(+1.58%)
Aug 10, 2022	64.56	64.85	64.28	64.43	174,408	+0.69(+1.08%)
Aug 09, 2022	63.66	63.75	63.19	63.74	155,146	+0.44(+0.69%)
Aug 08, 2022	63.61	63.78	62.98	63.31	123,057	-0.15(-0.23%)
Aug 05, 2022	62.85	63.68	62.70	63.46	135,622	+0.42(+0.66%)
Aug 04, 2022	63.99	64.16	62.93	63.04	131,562	-0.96(-1.50%)
Aug 03, 2022	63.47	64.50	62.84	64.00	270,907	+0.85(+1.34%)
Aug 02, 2022	63.35	63.67	62.97	63.15	172,458	-0.23(-0.37%)
Aug 01, 2022	62.56	63.88	62.18	63.38	216,652	+0.69(+1.10%)
Jul 29, 2022	62.20	62.83	62.20	62.69	463,197	+0.49(+0.79%)
Jul 28, 2022	61.79	62.39	61.37	62.20	169,671	+0.34(+0.54%)
Jul 27, 2022	61.53	62.41	61.24	61.86	203,133	+0.32(+0.51%)
Jul 26, 2022	61.41	62.14	61.30	61.55	210,668	+0.03(+0.05%)
Jul 25, 2022	61.57	61.58	60.62	61.52	289,713	+0.60(+0.98%)
Jul 22, 2022	61.30	61.30	60.36	60.92	214,544	-0.34(-0.55%)
Jul 21, 2022	60.24	61.26	60.13	61.26	156,140	+0.58(+0.95%)
Jul 20, 2022	59.99	60.99	59.99	60.68	171,964	+0.27(+0.45%)
Jul 19, 2022	59.30	60.72	59.30	60.41	203,185	+1.61(+2.74%)
Jul 18, 2022	59.11	59.67	58.59	58.80	133,178	+0.03(+0.05%)
Jul 15, 2022	58.41	59.13	58.02	58.77	172,396	+1.17(+2.04%)
Jul 14, 2022	57.23	57.73	56.74	57.60	130,459	-0.50(-0.87%)
Jul 13, 2022	58.82	58.82	57.88	58.10	100,873	-0.96(-1.62%)
Jul 12, 2022	58.81	59.80	58.78	59.06	218,407	-0.40(-0.67%)
Jul 11, 2022	59.27	59.61	58.98	59.46	177,167	-0.08(-0.14%)
Jul 08, 2022	59.83	59.83	58.95	59.55	131,821	+0.11(+0.19%)
Jul 07, 2022	60.33	60.54	59.34	59.43	157,056	-0.54(-0.90%)
Jul 06, 2022	59.68	60.22	59.15	59.97	171,418	+0.05(+0.08%)
Jul 05, 2022	58.89	59.93	58.06	59.93	261,156	+0.10(+0.17%)
Jul 01, 2022	58.50	59.93	58.20	59.82	216,608	+0.90(+1.53%)
Jun 30, 2022	58.20	59.47	57.79	58.92	222,145	+0.06(+0.09%)
Jun 29, 2022	59.37	59.37	58.62	58.87	179,497	-0.26(-0.44%)
Jun 28, 2022	59.45	59.98	59.12	59.13	155,101	-0.03(-0.05%)
Jun 27, 2022	59.48	59.52	59.04	59.15	217,891	-0.19(-0.31%)
Jun 24, 2022	58.01	59.41	58.01	59.34	401,363	+1.45(+2.51%)
Jun 23, 2022	58.15	58.42	57.28	57.89	183,047	-0.36(-0.62%)
Jun 22, 2022	57.70	58.41	57.60	58.25	177,463	+0.09(+0.16%)
Jun 21, 2022	58.77	58.77	57.79	58.16	272,301	+0.63(+1.10%)
Jun 17, 2022	58.04	58.55	57.47	57.52	373,339	+0.31(+0.54%)
Jun 16, 2022	57.67	57.85	56.87	57.22	264,849	-1.11(-1.90%)
Jun 15, 2022	58.52	59.25	58.15	58.33	212,215	+0.45(+0.77%)
Jun 14, 2022	57.83	58.51	57.40	57.88	203,493	-0.08(-0.14%)
Jun 13, 2022	57.75	58.83	57.72	57.96	216,852	-0.66(-1.12%)
Jun 10, 2022	58.92	59.14	58.11	58.62	173,403	-0.82(-1.38%)
Jun 09, 2022	61.03	61.31	59.42	59.44	194,704	-1.70(-2.78%)
Jun 08, 2022	61.72	61.87	60.85	61.14	130,865	-1.15(-1.84%)
Jun 07, 2022	61.65	62.82	61.37	62.29	146,196	+0.13(+0.21%)
Jun 06, 2022	62.62	62.90	61.89	62.16	256,976	+0.05(+0.07%)
Jun 03, 2022	62.08	62.60	62.04	62.11	189,948	-0.21(-0.34%)
Jun 02, 2022	61.05	62.35	60.24	62.33	213,849	+1.39(+2.28%)

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.