Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	46.36	46.96	44.69	44.86	411,509	-2.39(-5.06%)
Jan 30, 2024	47.89	48.13	47.23	47.25	212,096	-1.05(-2.17%)
Jan 29, 2024	47.79	48.31	47.54	48.30	453,452	+0.61(+1.27%)
Jan 26, 2024	47.49	47.99	47.18	47.69	706,978	+0.67(+1.42%)
Jan 25, 2024	47.91	48.43	46.72	47.02	423,706	-0.34(-0.72%)
Jan 24, 2024	48.63	49.18	47.32	47.36	656,358	-0.70(-1.45%)
Jan 23, 2024	49.13	49.45	48.03	48.06	370,101	-1.56(-3.14%)
Jan 22, 2024	48.83	49.75	48.51	49.62	292,052	+1.28(+2.66%)
Jan 19, 2024	46.97	48.34	46.52	48.33	253,770	+1.53(+3.27%)
Jan 18, 2024	47.29	47.57	46.43	46.81	162,163	-0.06(-0.13%)
Jan 17, 2024	46.44	47.53	46.44	46.86	193,661	-0.53(-1.12%)
Jan 16, 2024	47.42	47.96	47.20	47.39	181,815	-0.81(-1.69%)
Jan 12, 2024	49.21	49.38	47.82	48.21	189,735	-0.44(-0.91%)
Jan 11, 2024	48.82	48.87	47.80	48.65	650,818	-0.60(-1.21%)
Jan 10, 2024	48.85	49.33	48.36	49.25	283,134	+0.05(+0.10%)
Jan 09, 2024	49.41	49.58	48.98	49.20	239,563	-1.03(-2.05%)
Jan 08, 2024	49.62	50.27	49.28	50.23	374,430	+0.38(+0.77%)
Jan 05, 2024	48.87	50.04	48.85	49.84	319,832	+0.49(+0.99%)
Jan 04, 2024	49.62	49.96	49.01	49.35	369,138	-0.01(-0.02%)
Jan 03, 2024	51.33	51.33	49.06	49.36	429,391	-2.20(-4.26%)
Jan 02, 2024	50.77	52.41	50.77	51.56	257,991	+0.49(+0.96%)
Dec 29, 2023	51.78	51.78	50.88	51.07	265,276	-0.72(-1.38%)
Dec 28, 2023	51.65	52.22	51.57	51.78	157,883	-0.34(-0.66%)
Dec 27, 2023	52.56	52.88	51.94	52.13	260,009	-0.47(-0.89%)
Dec 26, 2023	52.35	52.76	51.78	52.60	223,067	+0.57(+1.09%)
Dec 22, 2023	52.07	52.63	51.61	52.03	274,051	+0.37(+0.72%)
Dec 21, 2023	51.24	51.81	50.77	51.66	235,216	+0.76(+1.50%)
Dec 20, 2023	51.17	52.99	50.77	50.89	493,006	-0.41(-0.80%)
Dec 19, 2023	50.74	51.79	50.33	51.30	367,456	+0.93(+1.85%)
Dec 18, 2023	51.11	51.14	50.14	50.37	279,803	-0.35(-0.70%)
Dec 15, 2023	50.82	51.58	50.04	50.73	1,639,443	-0.10(-0.19%)
Dec 14, 2023	50.10	52.07	49.88	50.82	381,479	+1.18(+2.37%)
Dec 13, 2023	47.02	50.00	46.87	49.65	476,185	+2.66(+5.66%)
Dec 12, 2023	47.25	47.82	46.87	46.99	231,920	-0.33(-0.70%)
Dec 11, 2023	47.03	47.45	46.98	47.32	174,923	-0.05(-0.10%)
Dec 08, 2023	46.95	47.57	46.61	47.36	177,736	+0.37(+0.79%)
Dec 07, 2023	46.30	47.02	45.86	47.00	292,088	+0.94(+2.05%)
Dec 06, 2023	46.62	47.86	45.93	46.05	607,883	-0.02(-0.04%)
Dec 05, 2023	46.25	46.32	45.50	46.07	230,411	-0.46(-0.98%)
Dec 04, 2023	45.07	46.86	45.07	46.53	338,102	+0.94(+2.07%)
Dec 01, 2023	42.93	45.91	42.59	45.59	295,881	+2.50(+5.79%)
Nov 30, 2023	43.75	43.96	42.51	43.09	403,472	-0.44(-1.00%)
Nov 29, 2023	43.70	44.30	43.38	43.53	267,467	+0.34(+0.79%)
Nov 28, 2023	43.19	43.20	42.51	43.19	243,916	-0.09(-0.20%)
Nov 27, 2023	43.18	43.39	42.75	43.28	158,308	-0.17(-0.40%)
Nov 24, 2023	43.63	43.74	43.26	43.45	68,436	-0.17(-0.38%)
Nov 22, 2023	44.13	44.19	43.36	43.62	186,123	+0.07(+0.16%)
Nov 21, 2023	43.88	44.30	43.40	43.55	161,699	-0.56(-1.28%)
Nov 20, 2023	44.08	44.30	43.41	44.11	164,345	-0.10(-0.22%)
Nov 17, 2023	43.91	44.66	43.89	44.21	327,505	+0.58(+1.34%)
Nov 16, 2023	43.86	43.95	43.18	43.62	336,299	-0.31(-0.71%)
Nov 15, 2023	43.38	44.54	43.38	43.94	427,382	+0.35(+0.80%)
Nov 14, 2023	41.97	43.96	40.80	43.59	344,391	+3.38(+8.41%)
Nov 13, 2023	39.78	40.32	39.57	40.21	136,888	+0.14(+0.34%)
Nov 10, 2023	40.41	40.55	39.70	40.07	226,853	-0.10(-0.24%)
Nov 09, 2023	41.17	41.41	39.79	40.17	243,195	-1.00(-2.43%)
Nov 08, 2023	41.53	41.53	40.91	41.17	198,870	-0.31(-0.75%)
Nov 07, 2023	42.33	42.33	41.41	41.48	220,741	-1.04(-2.44%)
Nov 06, 2023	42.26	42.65	41.98	42.52	230,647	-0.03(-0.07%)
Nov 03, 2023	41.98	43.25	41.98	42.55	405,061	+1.69(+4.14%)
Nov 02, 2023	39.39	40.93	39.39	40.86	375,799	+2.10(+5.41%)
Nov 01, 2023	38.62	38.99	37.93	38.76	274,007	-0.05(-0.13%)
Oct 31, 2023	37.98	38.92	37.98	38.81	423,973	+0.66(+1.73%)
Oct 30, 2023	37.79	38.54	37.43	38.15	308,215	+0.60(+1.60%)
Oct 27, 2023	37.84	37.96	36.90	37.54	245,914	-0.39(-1.02%)
Oct 26, 2023	37.03	38.24	37.03	37.93	308,759	+1.19(+3.25%)
Oct 25, 2023	36.04	37.06	35.38	36.74	389,026	+0.24(+0.67%)
Oct 24, 2023	35.65	36.53	34.37	36.49	808,707	-2.10(-5.44%)
Oct 23, 2023	38.53	39.61	38.52	38.59	516,029	-0.20(-0.53%)
Oct 20, 2023	40.59	40.59	38.72	38.80	337,021	-1.60(-3.97%)
Oct 19, 2023	41.06	41.38	40.37	40.40	403,818	-0.63(-1.54%)
Oct 18, 2023	40.73	41.48	40.50	41.03	376,997	-0.23(-0.57%)
Oct 17, 2023	40.69	42.41	40.69	41.26	238,220	+0.11(+0.26%)
Oct 16, 2023	40.41	41.20	40.15	41.16	255,565	+1.28(+3.22%)
Oct 13, 2023	40.97	40.97	39.64	39.88	333,283	-0.78(-1.91%)
Oct 12, 2023	41.41	41.44	40.37	40.65	187,805	-0.75(-1.81%)
Oct 11, 2023	41.49	41.96	40.98	41.40	139,038	+0.01(+0.02%)
Oct 10, 2023	41.38	41.96	41.26	41.39	343,106	+0.20(+0.50%)
Oct 09, 2023	40.82	41.55	40.54	41.19	233,818	+0.08(+0.19%)
Oct 06, 2023	40.47	41.66	40.02	41.11	252,193	-0.02(-0.05%)
Oct 05, 2023	40.87	41.42	40.63	41.13	316,663	+0.28(+0.69%)
Oct 04, 2023	40.95	41.10	40.48	40.85	224,264	-0.03(-0.07%)
Oct 03, 2023	40.29	40.91	39.95	40.88	289,279	+0.15(+0.36%)
Oct 02, 2023	40.96	40.96	40.33	40.73	390,531	-0.27(-0.66%)
Sep 29, 2023	41.49	41.85	40.91	41.00	413,110	-0.18(-0.45%)
Sep 28, 2023	40.54	41.40	40.54	41.19	306,310	+0.77(+1.90%)
Sep 27, 2023	40.38	40.79	39.87	40.42	366,593	+0.26(+0.65%)
Sep 26, 2023	40.22	41.26	40.13	40.16	533,107	-0.53(-1.31%)
Sep 25, 2023	39.14	40.73	40.37	40.69	404,532	+1.19(+3.03%)
Sep 22, 2023	39.93	40.20	39.39	39.50	449,489	-0.36(-0.90%)
Sep 21, 2023	40.49	40.68	39.72	39.86	498,398	-0.85(-2.10%)
Sep 20, 2023	41.52	41.87	40.71	40.71	239,854	-0.49(-1.18%)
Sep 19, 2023	41.23	41.65	40.66	41.20	456,270	+0.00(+0.00%)
Sep 18, 2023	42.58	42.58	41.19	41.20	325,804	-1.19(-2.82%)
Sep 15, 2023	42.58	42.95	42.08	42.39	1,144,711	-0.60(-1.40%)
Sep 14, 2023	42.24	43.09	42.04	42.99	232,238	+1.15(+2.74%)
Sep 13, 2023	42.57	42.57	41.60	41.85	284,061	-0.58(-1.36%)
Sep 12, 2023	42.98	43.26	42.19	42.42	223,870	-0.33(-0.76%)
Sep 11, 2023	43.80	44.18	42.68	42.75	361,845	-0.89(-2.05%)
Sep 08, 2023	43.41	43.90	42.67	43.65	256,428	+0.73(+1.70%)
Sep 07, 2023	43.03	43.39	42.53	42.91	427,851	-0.26(-0.60%)
Sep 06, 2023	43.90	44.48	43.01	43.17	278,113	-0.69(-1.58%)
Sep 05, 2023	44.97	45.37	43.73	43.87	269,197	-1.77(-3.88%)
Sep 01, 2023	46.19	46.63	45.22	45.63	303,219	-0.08(-0.17%)
Aug 31, 2023	44.73	45.87	44.73	45.71	300,829	+0.94(+2.10%)
Aug 30, 2023	45.07	45.27	44.48	44.77	159,914	-0.54(-1.19%)
Aug 29, 2023	45.25	45.57	44.91	45.31	212,821	+0.05(+0.11%)
Aug 28, 2023	45.54	46.12	45.14	45.26	181,159	-0.02(-0.04%)
Aug 25, 2023	45.54	45.87	44.76	45.28	308,091	+0.06(+0.13%)
Aug 24, 2023	45.33	46.10	44.93	45.22	212,874	-0.22(-0.49%)
Aug 23, 2023	45.25	45.88	45.17	45.44	216,143	+0.39(+0.87%)
Aug 22, 2023	45.92	46.18	44.49	45.05	253,274	-0.98(-2.13%)
Aug 21, 2023	46.94	46.94	45.87	46.03	310,199	-0.67(-1.44%)
Aug 18, 2023	46.06	47.14	46.06	46.70	268,292	+0.17(+0.37%)
Aug 17, 2023	46.93	47.05	46.02	46.53	297,407	+0.00(+0.00%)
Aug 16, 2023	47.97	48.13	46.47	46.53	303,523	-1.14(-2.40%)
Aug 15, 2023	48.65	48.65	47.63	47.67	279,353	-1.68(-3.41%)
Aug 14, 2023	49.49	49.78	48.85	49.36	346,794	-0.59(-1.17%)
Aug 11, 2023	49.43	50.03	49.23	49.94	406,529	+0.16(+0.33%)
Aug 10, 2023	50.59	51.09	49.62	49.78	253,039	-0.49(-0.98%)
Aug 09, 2023	51.42	51.42	49.93	50.27	223,518	-1.34(-2.59%)
Aug 08, 2023	51.36	51.81	50.36	51.60	360,675	-0.99(-1.88%)
Aug 07, 2023	52.01	52.73	51.62	52.60	292,756	+0.81(+1.56%)
Aug 04, 2023	51.81	52.42	51.40	51.79	211,698	-0.44(-0.85%)
Aug 03, 2023	52.79	52.85	52.01	52.23	321,843	-0.47(-0.89%)
Aug 02, 2023	52.39	53.31	51.93	52.70	491,624	-0.34(-0.63%)
Aug 01, 2023	52.50	53.08	51.49	53.04	797,317	+1.29(+2.49%)
Jul 31, 2023	51.65	52.39	50.15	51.75	5,443,264	+1.19(+2.36%)
Jul 28, 2023	51.07	51.58	50.21	50.56	944,074	+0.08(+0.15%)
Jul 27, 2023	51.14	51.14	49.84	50.48	560,421	-0.30(-0.59%)
Jul 26, 2023	49.34	50.99	49.34	50.78	498,072	+2.15(+4.43%)
Jul 25, 2023	48.58	49.45	47.77	48.62	526,670	-0.18(-0.37%)
Jul 24, 2023	47.66	49.09	47.63	48.81	460,111	+0.99(+2.07%)
Jul 21, 2023	48.75	48.84	47.72	47.82	489,850	-0.71(-1.47%)
Jul 20, 2023	48.32	48.60	47.10	48.53	548,830	+0.39(+0.82%)
Jul 19, 2023	46.90	48.18	46.67	48.13	565,857	+1.43(+3.07%)
Jul 18, 2023	44.57	46.98	44.57	46.70	503,202	+2.18(+4.90%)
Jul 17, 2023	43.31	44.55	43.02	44.52	525,098	+1.31(+3.03%)
Jul 14, 2023	43.93	43.93	42.27	43.21	583,915	-0.49(-1.12%)
Jul 13, 2023	43.20	43.86	42.77	43.70	560,781	+0.83(+1.93%)
Jul 12, 2023	43.84	44.20	42.71	42.88	425,860	+0.17(+0.41%)
Jul 11, 2023	42.99	43.07	42.04	42.70	397,961	-0.02(-0.04%)
Jul 10, 2023	42.59	43.58	42.20	42.72	574,299	+0.11(+0.25%)
Jul 07, 2023	42.70	42.97	40.47	42.62	1,112,331	-0.52(-1.20%)
Jul 06, 2023	44.59	44.59	42.84	43.14	409,605	-2.28(-5.02%)
Jul 05, 2023	46.12	46.63	45.07	45.41	329,219	-1.21(-2.60%)
Jul 03, 2023	45.01	46.63	45.01	46.63	176,267	+1.56(+3.46%)
Jun 30, 2023	47.11	47.11	45.05	45.07	246,335	-1.62(-3.48%)
Jun 29, 2023	46.64	47.54	45.98	46.69	352,275	+0.45(+0.98%)
Jun 28, 2023	47.01	47.01	45.42	46.24	289,457	+0.38(+0.84%)
Jun 27, 2023	45.50	46.42	44.97	45.86	311,529	+0.58(+1.27%)
Jun 26, 2023	45.08	45.99	44.93	45.28	425,253	+0.27(+0.60%)
Jun 23, 2023	44.83	45.56	44.45	45.01	705,745	-0.46(-1.01%)
Jun 22, 2023	47.17	47.17	45.26	45.47	406,762	-1.73(-3.67%)
Jun 21, 2023	48.27	48.70	47.17	47.20	286,546	-1.35(-2.77%)
Jun 20, 2023	49.84	49.84	48.33	48.55	449,545	-1.33(-2.66%)
Jun 16, 2023	50.03	50.04	48.30	49.87	1,020,218	+0.38(+0.78%)
Jun 15, 2023	48.51	50.01	48.51	49.49	353,668	+4.24(+9.37%)
May 08, 2023	46.67	46.96	44.89	45.25	225,710	-0.98(-2.12%)
May 05, 2023	46.38	46.47	45.23	46.23	415,665	+1.15(+2.56%)
May 04, 2023	44.64	46.00	44.10	45.08	732,722	-1.06(-2.29%)
May 03, 2023	45.23	47.51	45.23	46.14	845,535	+0.90(+1.98%)
May 02, 2023	46.06	46.06	43.73	45.24	789,391	-1.21(-2.60%)
May 01, 2023	47.29	47.51	46.23	46.45	378,331	-1.13(-2.38%)
Apr 28, 2023	46.33	48.09	46.11	47.58	3,005,538	+1.07(+2.29%)
Apr 27, 2023	44.36	46.57	44.33	46.52	700,974	+2.23(+5.03%)
Apr 26, 2023	43.36	44.69	43.36	44.29	662,105	+0.33(+0.76%)
Apr 25, 2023	44.76	45.96	43.54	43.96	601,263	-1.00(-2.22%)
Apr 24, 2023	44.84	45.65	44.84	44.96	376,842	-0.10(-0.21%)
Apr 21, 2023	45.93	45.93	44.86	45.05	511,349	-0.91(-1.99%)
Apr 20, 2023	45.89	46.15	45.47	45.96	415,091	-0.29(-0.62%)
Apr 19, 2023	45.51	46.70	45.05	46.25	197,788	+1.04(+2.30%)
Apr 18, 2023	47.22	47.33	44.98	45.21	395,259	-1.88(-3.98%)
Apr 17, 2023	45.13	47.13	44.67	47.09	381,603	+1.92(+4.26%)
Apr 14, 2023	47.11	47.55	44.66	45.16	370,702	-1.42(-3.05%)
Apr 13, 2023	46.11	46.87	45.70	46.58	219,574	+0.58(+1.26%)
Apr 12, 2023	47.20	47.20	45.87	46.00	224,449	-0.87(-1.85%)
Apr 11, 2023	47.60	47.75	46.79	46.87	392,340	-0.38(-0.81%)
Apr 10, 2023	46.70	47.91	46.43	47.25	377,280	+0.44(+0.94%)
Apr 06, 2023	46.99	47.19	46.36	46.81	304,971	-0.27(-0.57%)
Apr 05, 2023	47.39	47.76	46.69	47.08	423,085	-0.87(-1.81%)
Apr 04, 2023	49.37	49.37	47.21	47.95	276,166	-1.31(-2.67%)
Apr 03, 2023	50.04	50.30	48.82	49.26	229,603	-0.73(-1.47%)
Mar 31, 2023	49.57	50.26	49.37	49.99	366,233	+0.66(+1.33%)
Mar 30, 2023	50.88	50.88	48.97	49.34	271,013	-1.23(-2.43%)
Mar 29, 2023	51.31	51.37	49.78	50.57	223,330	-0.22(-0.43%)
Mar 28, 2023	50.27	51.03	50.02	50.78	247,429	+0.25(+0.49%)
Mar 27, 2023	51.65	51.65	50.50	50.54	298,747	-0.19(-0.38%)
Mar 24, 2023	48.89	51.07	48.54	50.73	347,716	+1.37(+2.78%)
Mar 23, 2023	50.77	51.28	49.16	49.36	297,154	-1.28(-2.52%)
Mar 22, 2023	53.17	53.17	50.52	50.63	334,863	-2.48(-4.66%)
Mar 21, 2023	53.05	54.28	52.45	53.11	393,916	+1.48(+2.86%)
Mar 20, 2023	52.17	53.09	51.32	51.63	399,026	+0.35(+0.69%)
Mar 17, 2023	53.46	53.46	50.67	51.28	1,098,110	-2.58(-4.79%)
Mar 16, 2023	50.69	54.96	50.44	53.86	446,737	+2.46(+4.78%)
Mar 15, 2023	48.73	52.50	48.57	51.40	541,686	-0.09(-0.17%)
Mar 14, 2023	52.91	54.41	51.12	51.49	700,989	+2.43(+4.95%)
Mar 13, 2023	48.74	52.25	46.26	49.06	845,542	-2.13(-4.17%)
Mar 10, 2023	50.71	52.24	49.34	51.19	507,521	-0.11(-0.22%)
Mar 09, 2023	53.39	53.39	51.19	51.31	374,112	-2.37(-4.42%)
Mar 08, 2023	53.59	54.19	53.17	53.68	174,994	+0.22(+0.41%)
Mar 07, 2023	54.80	54.96	53.27	53.46	208,201	-1.49(-2.72%)
Mar 06, 2023	56.34	56.79	54.93	54.95	337,016	-1.39(-2.46%)
Mar 03, 2023	56.28	56.43	55.15	56.34	177,860	+0.24(+0.42%)
Mar 02, 2023	56.54	56.54	55.44	56.11	121,358	-0.85(-1.49%)
Mar 01, 2023	57.18	57.61	56.71	56.96	288,698	-0.70(-1.21%)
Feb 28, 2023	57.33	58.04	57.33	57.65	404,315	+0.35(+0.61%)
Feb 27, 2023	57.10	57.99	56.91	57.30	213,158	+0.41(+0.71%)
Feb 24, 2023	56.30	56.91	56.04	56.90	233,707	+0.08(+0.13%)
Feb 23, 2023	56.41	57.27	56.09	56.82	198,774	+0.46(+0.82%)
Feb 22, 2023	56.70	57.14	56.17	56.36	207,660	-0.26(-0.45%)
Feb 21, 2023	56.87	57.17	56.35	56.62	171,403	-0.82(-1.43%)
Feb 17, 2023	57.04	57.47	56.60	57.44	124,962	+0.43(+0.76%)
Feb 16, 2023	56.93	57.46	56.76	57.00	118,192	-0.41(-0.71%)
Feb 15, 2023	56.16	57.44	56.16	57.41	139,492	+0.81(+1.44%)
Feb 14, 2023	57.27	57.61	56.48	56.60	162,659	-0.97(-1.69%)
Feb 13, 2023	57.81	57.86	57.32	57.57	162,842	-0.32(-0.55%)
Feb 10, 2023	57.25	57.97	56.86	57.89	162,419	+0.52(+0.91%)
Feb 09, 2023	58.22	58.39	57.31	57.37	109,920	-0.67(-1.16%)
Feb 08, 2023	58.30	58.83	57.92	58.04	178,724	-0.85(-1.44%)
Feb 07, 2023	57.71	58.90	57.68	58.89	207,754	+0.77(+1.33%)
Feb 06, 2023	58.81	59.39	57.76	58.12	187,816	-0.93(-1.58%)
Feb 03, 2023	58.42	59.41	58.32	59.05	316,340	+0.31(+0.53%)
Feb 02, 2023	55.77	58.74	55.77	58.74	352,643	+3.60(+6.53%)