Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.35	47.92	47.04	47.40	2,638,259	-0.21(-0.44%)
Jan 30, 2017	48.64	48.64	47.39	47.61	600,362	-1.51(-3.08%)
Jan 27, 2017	49.95	50.14	49.01	49.12	410,852	-1.01(-2.01%)
Jan 26, 2017	50.79	50.84	49.68	50.13	527,718	-0.44(-0.87%)
Jan 25, 2017	49.30	50.73	49.29	50.57	709,493	+1.85(+3.80%)
Jan 24, 2017	47.74	48.93	47.53	48.72	403,390	+1.16(+2.44%)
Jan 23, 2017	46.51	47.91	46.20	47.56	548,146	+0.52(+1.11%)
Jan 20, 2017	46.44	47.39	46.44	47.04	328,112	+0.54(+1.17%)
Jan 19, 2017	46.78	46.94	46.04	46.49	261,784	-0.11(-0.23%)
Jan 18, 2017	46.70	47.03	46.14	46.60	442,632	-0.02(-0.05%)
Jan 17, 2017	47.27	47.71	46.62	46.62	352,277	-1.41(-2.94%)
Jan 13, 2017		48.04	48.04	48.04	0	+0.53(+1.11%)
Jan 12, 2017	48.56	48.78	46.79	47.51	480,037	-1.62(-3.31%)
Jan 11, 2017	48.73	49.15	48.20	49.13	256,911	+0.41(+0.83%)
Jan 10, 2017	47.95	48.94	47.69	48.73	347,668	+0.97(+2.04%)
Jan 09, 2017	48.27	48.61	47.69	47.75	399,723	-0.94(-1.93%)
Jan 06, 2017	49.31	49.31	48.34	48.69	478,202	-0.20(-0.42%)
Jan 05, 2017	50.60	50.60	48.72	48.90	402,329	-1.72(-3.40%)
Jan 04, 2017	50.43	51.21	50.34	50.62	473,544	+0.37(+0.74%)
Jan 03, 2017	50.58	50.96	49.68	50.24	315,649	+0.06(+0.11%)
Dec 30, 2016		50.19	50.19	50.19	0	+0.08(+0.16%)
Dec 29, 2016	50.29	50.54	49.64	50.11	143,742	-0.03(-0.06%)
Dec 28, 2016	50.49	50.67	49.93	50.14	109,159	-0.41(-0.82%)
Dec 27, 2016	50.05	50.63	49.89	50.55	225,697	+0.72(+1.45%)
Dec 23, 2016		49.83	49.83	49.83	0	-0.08(-0.16%)
Dec 22, 2016	49.85	50.34	49.51	49.91	277,286	+0.01(+0.02%)
Dec 21, 2016	50.07	50.14	49.70	49.90	199,503	-0.11(-0.21%)
Dec 20, 2016	49.42	50.19	49.42	50.01	246,510	+0.83(+1.68%)
Dec 19, 2016	49.17	49.36	48.30	49.18	276,366	+0.16(+0.33%)
Dec 16, 2016	50.02	50.02	48.73	49.02	748,881	-0.75(-1.50%)
Dec 15, 2016	48.84	49.84	48.44	49.77	382,815	+1.04(+2.13%)
Dec 14, 2016	48.55	49.00	48.36	48.73	183,087	-0.47(-0.96%)
Dec 13, 2016	49.23	49.36	48.45	49.20	166,910	+0.08(+0.17%)
Dec 12, 2016	49.68	50.03	48.93	49.12	203,979	-0.87(-1.75%)
Dec 09, 2016	49.45	50.01	48.92	49.99	220,118	+0.68(+1.38%)
Dec 08, 2016	48.39	49.41	47.81	49.31	264,717	+1.33(+2.76%)
Dec 07, 2016	47.75	48.08	47.18	47.98	268,010	+0.44(+0.93%)
Dec 06, 2016	47.22	48.07	46.79	47.54	303,376	+0.68(+1.45%)
Dec 05, 2016	46.32	46.89	46.14	46.86	215,527	+0.91(+1.99%)
Dec 02, 2016	46.32	46.38	45.66	45.95	183,533	-0.71(-1.52%)
Dec 01, 2016	46.13	46.68	45.75	46.66	164,763	+0.85(+1.85%)
Nov 30, 2016	46.18	46.53	45.79	45.81	162,358	+0.07(+0.16%)
Nov 29, 2016	45.70	46.00	45.51	45.74	231,169	+0.23(+0.50%)
Nov 28, 2016	45.61	45.89	45.33	45.51	226,959	-0.27(-0.58%)
Nov 25, 2016	45.68	45.79	45.33	45.78	52,599	+0.10(+0.21%)
Nov 23, 2016		45.68	45.68	45.68	0	+0.44(+0.96%)
Nov 22, 2016	45.23	45.32	44.94	45.25	234,821	+0.25(+0.56%)
Nov 21, 2016	45.08	45.35	44.29	44.99	193,659	-0.12(-0.27%)
Nov 18, 2016	44.40	45.16	44.16	45.12	283,918	+0.77(+1.73%)
Nov 17, 2016	43.44	44.38	43.60	44.35	200,550	+0.90(+2.08%)
Nov 16, 2016	43.22	43.60	43.09	43.44	232,295	-0.23(-0.52%)
Nov 15, 2016	43.28	43.77	42.67	43.67	264,231	-0.14(-0.31%)
Nov 14, 2016	43.54	44.47	43.11	43.81	291,139	+0.76(+1.76%)
Nov 11, 2016	40.87	43.10	40.87	43.05	458,426	+2.10(+5.13%)
Nov 10, 2016	39.57	41.12	39.57	40.95	333,538	+1.58(+4.00%)
Nov 09, 2016	38.03	39.47	38.03	39.37	417,948	+1.64(+4.35%)
Nov 08, 2016	38.01	38.28	37.67	37.73	158,619	-0.36(-0.95%)
Nov 07, 2016	38.05	38.18	37.91	38.09	247,604	+0.74(+1.97%)
Nov 04, 2016	37.30	37.80	37.00	37.36	124,766	+0.12(+0.33%)
Nov 03, 2016	37.39	37.54	37.16	37.24	111,501	+0.02(+0.04%)
Nov 02, 2016	37.57	37.71	37.08	37.22	93,705	-0.55(-1.45%)