Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.39	47.96	47.07	47.44	2,636,131	-0.21(-0.44%)
Jan 30, 2017	48.68	48.68	47.43	47.65	599,877	-1.51(-3.08%)
Jan 27, 2017	49.99	50.18	49.05	49.16	410,521	-1.01(-2.01%)
Jan 26, 2017	50.83	50.88	49.72	50.17	527,293	-0.44(-0.87%)
Jan 25, 2017	49.34	50.77	49.33	50.61	708,921	+1.85(+3.80%)
Jan 24, 2017	47.78	48.97	47.57	48.76	403,065	+1.16(+2.44%)
Jan 23, 2017	46.55	47.95	46.24	47.59	547,704	+0.52(+1.11%)
Jan 20, 2017	46.48	47.43	46.48	47.07	327,848	+0.54(+1.17%)
Jan 19, 2017	46.81	46.98	46.07	46.53	261,573	-0.11(-0.23%)
Jan 18, 2017	46.73	47.07	46.18	46.64	442,275	-0.02(-0.05%)
Jan 17, 2017	47.31	47.75	46.66	46.66	351,992	-1.41(-2.94%)
Jan 13, 2017		48.07	48.07	48.07	0	+0.53(+1.11%)
Jan 12, 2017	48.59	48.82	46.83	47.55	479,650	-1.63(-3.31%)
Jan 11, 2017	48.77	49.19	48.24	49.17	256,704	+0.41(+0.83%)
Jan 10, 2017	47.99	48.98	47.72	48.77	347,388	+0.98(+2.04%)
Jan 09, 2017	48.31	48.65	47.72	47.79	399,400	-0.94(-1.94%)
Jan 06, 2017	49.35	49.35	48.38	48.73	477,816	-0.20(-0.42%)
Jan 05, 2017	50.64	50.64	48.76	48.94	402,004	-1.72(-3.40%)
Jan 04, 2017	50.47	51.25	50.38	50.66	473,162	+0.37(+0.74%)
Jan 03, 2017	50.62	51.00	49.72	50.29	315,394	+0.06(+0.11%)
Dec 30, 2016		50.23	50.23	50.23	0	+0.08(+0.16%)
Dec 29, 2016	50.33	50.58	49.68	50.15	143,626	-0.03(-0.06%)
Dec 28, 2016	50.53	50.72	49.97	50.18	109,071	-0.41(-0.82%)
Dec 27, 2016	50.09	50.68	49.93	50.59	225,515	+0.72(+1.45%)
Dec 23, 2016		49.87	49.87	49.87	0	-0.08(-0.16%)
Dec 22, 2016	49.89	50.38	49.55	49.95	277,062	+0.01(+0.02%)
Dec 21, 2016	50.11	50.18	49.74	49.94	199,342	-0.11(-0.21%)
Dec 20, 2016	49.46	50.23	49.46	50.05	246,311	+0.83(+1.68%)
Dec 19, 2016	49.21	49.40	48.33	49.22	276,143	+0.16(+0.33%)
Dec 16, 2016	50.06	50.06	48.77	49.06	748,277	-0.75(-1.50%)
Dec 15, 2016	48.88	49.88	48.48	49.81	382,506	+1.04(+2.13%)
Dec 14, 2016	48.59	49.04	48.40	48.77	182,939	-0.47(-0.96%)
Dec 13, 2016	49.27	49.40	48.49	49.24	166,776	+0.08(+0.17%)
Dec 12, 2016	49.72	50.07	48.97	49.16	203,814	-0.87(-1.75%)
Dec 09, 2016	49.49	50.05	48.96	50.03	219,941	+0.68(+1.38%)
Dec 08, 2016	48.43	49.45	47.85	49.35	264,504	+1.33(+2.76%)
Dec 07, 2016	47.79	48.12	47.22	48.02	267,794	+0.44(+0.93%)
Dec 06, 2016	47.26	48.11	46.83	47.58	303,131	+0.68(+1.45%)
Dec 05, 2016	46.36	46.93	46.17	46.90	215,353	+0.91(+1.99%)
Dec 02, 2016	46.36	46.41	45.69	45.99	183,385	-0.71(-1.52%)
Dec 01, 2016	46.16	46.71	45.79	46.70	164,630	+0.85(+1.85%)
Nov 30, 2016	46.22	46.57	45.82	45.85	162,227	+0.07(+0.16%)
Nov 29, 2016	45.73	46.03	45.55	45.78	230,982	+0.23(+0.50%)
Nov 28, 2016	45.65	45.93	45.36	45.55	226,776	-0.27(-0.58%)
Nov 25, 2016	45.72	45.83	45.36	45.82	52,557	+0.10(+0.21%)
Nov 23, 2016		45.72	45.72	45.72	0	+0.44(+0.96%)
Nov 22, 2016	45.27	45.35	44.97	45.28	234,632	+0.25(+0.56%)
Nov 21, 2016	45.11	45.39	44.32	45.03	193,503	-0.12(-0.27%)
Nov 18, 2016	44.43	45.19	44.20	45.15	283,689	+0.77(+1.73%)
Nov 17, 2016	43.48	44.42	43.63	44.38	200,389	+0.91(+2.08%)
Nov 16, 2016	43.25	43.63	43.12	43.48	232,107	-0.23(-0.52%)
Nov 15, 2016	43.32	43.80	42.70	43.71	264,018	-0.14(-0.31%)
Nov 14, 2016	43.58	44.51	43.15	43.84	290,904	+0.76(+1.76%)
Nov 11, 2016	40.90	43.13	40.90	43.08	458,057	+2.10(+5.13%)
Nov 10, 2016	39.61	41.16	39.61	40.98	333,269	+1.58(+4.00%)
Nov 09, 2016	38.06	39.50	38.06	39.40	417,611	+1.64(+4.35%)
Nov 08, 2016	38.04	38.31	37.70	37.76	158,491	-0.36(-0.95%)
Nov 07, 2016	38.08	38.21	37.94	38.13	247,404	+0.74(+1.97%)
Nov 04, 2016	37.33	37.83	37.03	37.39	124,666	+0.12(+0.33%)
Nov 03, 2016	37.42	37.57	37.19	37.27	111,411	+0.02(+0.04%)
Nov 02, 2016	37.60	37.74	37.11	37.25	93,630	-0.55(-1.45%)