Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	44.91	46.20	44.52	45.71	2,250,980	+0.88(+1.97%)
Oct 30, 2017	44.97	45.14	44.37	44.82	419,881	-0.27(-0.60%)
Oct 27, 2017	45.03	45.51	44.67	45.10	228,072	+0.07(+0.17%)
Oct 26, 2017	44.86	45.75	44.74	45.02	325,699	+0.17(+0.39%)
Oct 25, 2017	44.38	45.05	43.98	44.85	345,138	+0.42(+0.95%)
Oct 24, 2017	44.61	44.99	43.65	44.43	457,891	-0.01(-0.02%)
Oct 23, 2017	46.29	46.29	44.34	44.43	475,084	-1.65(-3.57%)
Oct 20, 2017	46.72	46.72	45.89	46.08	231,155	+0.03(+0.07%)
Oct 19, 2017	45.67	46.29	45.59	46.05	206,562	+0.06(+0.13%)
Oct 18, 2017	45.53	46.07	45.29	45.99	230,178	+0.70(+1.55%)
Oct 17, 2017	46.22	46.22	45.15	45.29	162,922	-0.79(-1.72%)
Oct 16, 2017	45.79	46.38	45.73	46.08	164,393	+0.37(+0.81%)
Oct 13, 2017	45.64	46.06	45.28	45.71	199,985	-0.08(-0.18%)
Oct 12, 2017	46.17	46.29	45.69	45.79	199,568	-0.33(-0.72%)
Oct 11, 2017	46.39	46.60	45.97	46.12	195,229	-0.35(-0.75%)
Oct 10, 2017	46.33	46.54	45.87	46.47	203,298	+0.44(+0.95%)
Oct 09, 2017	46.36	46.36	45.83	46.03	121,690	-0.16(-0.34%)
Oct 06, 2017	46.29	46.63	45.71	46.19	187,596	+0.04(+0.09%)
Oct 05, 2017	45.77	46.28	45.60	46.15	180,726	+0.56(+1.23%)
Oct 04, 2017	46.05	46.10	45.44	45.58	178,012	-0.60(-1.29%)
Oct 03, 2017	46.29	46.29	45.48	46.18	212,585	+0.00(+0.00%)
Oct 02, 2017	45.60	46.22	45.11	46.18	349,917	+0.50(+1.10%)
Sep 29, 2017	45.33	45.90	45.16	45.67	296,134	+0.36(+0.78%)
Sep 28, 2017	45.14	45.39	44.70	45.32	194,213	+0.24(+0.53%)
Sep 27, 2017	44.86	45.55	44.10	45.08	396,362	+0.94(+2.14%)
Sep 26, 2017	44.04	44.41	43.87	44.14	208,085	+0.20(+0.45%)
Sep 25, 2017	43.77	44.24	43.26	43.94	225,787	+0.05(+0.11%)
Sep 22, 2017	43.57	44.13	43.57	43.89	179,452	+0.11(+0.25%)
Sep 21, 2017	43.89	44.14	43.68	43.78	164,572	-0.10(-0.23%)
Sep 20, 2017	43.19	44.12	42.87	43.88	222,767	+0.60(+1.38%)
Sep 19, 2017	43.30	43.81	43.21	43.29	334,378	-0.03(-0.08%)
Sep 18, 2017	43.10	43.62	42.99	43.32	289,291	+0.34(+0.79%)
Sep 15, 2017	42.69	43.14	42.48	42.98	879,980	+0.34(+0.79%)
Sep 14, 2017	43.10	43.10	42.56	42.64	229,477	-0.26(-0.62%)
Sep 13, 2017	42.48	43.02	42.33	42.91	230,847	+0.33(+0.77%)
Sep 12, 2017	41.72	42.68	41.72	42.58	215,323	+0.94(+2.25%)
Sep 11, 2017	41.42	42.13	41.42	41.64	204,568	+0.79(+1.93%)
Sep 08, 2017	40.20	41.19	40.20	40.85	106,022	+0.52(+1.28%)
Sep 07, 2017	41.31	41.31	40.15	40.33	153,333	-0.99(-2.40%)
Sep 06, 2017	41.67	41.82	41.24	41.33	206,845	-0.07(-0.16%)
Sep 05, 2017	42.10	42.25	41.32	41.39	239,141	-1.04(-2.46%)
Sep 01, 2017	42.45	42.86	42.14	42.44	158,752	+0.17(+0.41%)
Aug 31, 2017	42.59	42.76	42.20	42.26	165,148	-0.18(-0.43%)
Aug 30, 2017	42.43	42.74	42.26	42.45	100,474	+0.01(+0.02%)
Aug 29, 2017	42.13	42.59	41.97	42.44	185,491	-0.24(-0.56%)
Aug 28, 2017	43.04	43.08	42.46	42.68	147,528	-0.25(-0.59%)
Aug 25, 2017	42.84	43.11	42.62	42.93	102,144	+0.30(+0.69%)
Aug 24, 2017	42.64	42.66	42.27	42.63	89,451	+0.18(+0.43%)
Aug 23, 2017	42.07	42.91	41.91	42.45	122,702	-0.02(-0.06%)
Aug 22, 2017	42.45	42.55	42.22	42.48	138,463	+0.37(+0.88%)
Aug 21, 2017	42.30	42.36	41.78	42.11	201,727	-0.30(-0.72%)
Aug 18, 2017	41.98	42.59	41.69	42.41	197,667	+0.11(+0.25%)
Aug 17, 2017	43.38	43.62	42.13	42.31	208,918	-1.31(-3.01%)
Aug 16, 2017	43.90	44.16	43.42	43.62	146,666	-0.12(-0.26%)
Aug 15, 2017	44.48	44.48	43.65	43.73	148,139	-0.39(-0.89%)
Aug 14, 2017	43.59	44.20	43.34	44.13	146,126	+1.21(+2.81%)
Aug 11, 2017	43.09	43.73	42.72	42.92	174,053	-0.40(-0.93%)
Aug 10, 2017	44.10	44.14	43.31	43.32	203,014	-1.13(-2.55%)
Aug 09, 2017	44.76	44.91	44.27	44.46	263,787	-0.70(-1.55%)
Aug 08, 2017	45.07	46.14	44.81	45.16	118,585	+0.06(+0.13%)
Aug 07, 2017	45.66	45.85	45.04	45.10	167,154	-0.57(-1.24%)
Aug 04, 2017	45.72	45.86	45.41	45.67	106,006	+0.61(+1.35%)
Aug 03, 2017	45.44	45.96	44.91	45.06	142,049	-0.71(-1.54%)
Aug 02, 2017	45.53	45.90	45.12	45.76	236,846	+0.22(+0.49%)