Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	44.94	46.23	44.55	45.74	2,249,165	+0.89(+1.97%)
Oct 30, 2017	45.01	45.17	44.40	44.86	419,543	-0.27(-0.60%)
Oct 27, 2017	45.07	45.55	44.70	45.13	227,888	+0.07(+0.17%)
Oct 26, 2017	44.90	45.79	44.78	45.06	325,436	+0.17(+0.39%)
Oct 25, 2017	44.41	45.08	44.02	44.88	344,860	+0.42(+0.95%)
Oct 24, 2017	44.64	45.03	43.68	44.46	457,521	-0.01(-0.02%)
Oct 23, 2017	46.32	46.33	44.37	44.47	474,701	-1.65(-3.57%)
Oct 20, 2017	46.76	46.76	45.93	46.12	230,969	+0.03(+0.07%)
Oct 19, 2017	45.71	46.33	45.63	46.08	206,395	+0.06(+0.13%)
Oct 18, 2017	45.57	46.11	45.32	46.03	229,992	+0.70(+1.55%)
Oct 17, 2017	46.26	46.26	45.18	45.32	162,790	-0.79(-1.72%)
Oct 16, 2017	45.83	46.41	45.77	46.12	164,260	+0.37(+0.81%)
Oct 13, 2017	45.68	46.10	45.31	45.74	199,824	-0.08(-0.18%)
Oct 12, 2017	46.21	46.32	45.73	45.83	199,407	-0.33(-0.72%)
Oct 11, 2017	46.43	46.64	46.00	46.16	195,071	-0.35(-0.75%)
Oct 10, 2017	46.37	46.58	45.90	46.51	203,134	+0.44(+0.95%)
Oct 09, 2017	46.40	46.40	45.87	46.07	121,592	-0.16(-0.34%)
Oct 06, 2017	46.32	46.67	45.74	46.22	187,445	+0.04(+0.09%)
Oct 05, 2017	45.81	46.32	45.63	46.18	180,581	+0.56(+1.23%)
Oct 04, 2017	46.08	46.14	45.48	45.62	177,869	-0.60(-1.29%)
Oct 03, 2017	46.33	46.33	45.52	46.22	212,413	+0.00(+0.00%)
Oct 02, 2017	45.64	46.26	45.15	46.22	349,635	+0.50(+1.10%)
Sep 29, 2017	45.36	45.94	45.20	45.71	295,895	+0.36(+0.78%)
Sep 28, 2017	45.17	45.42	44.74	45.36	194,056	+0.24(+0.53%)
Sep 27, 2017	44.89	45.59	44.14	45.12	396,043	+0.94(+2.14%)
Sep 26, 2017	44.07	44.45	43.91	44.17	207,917	+0.20(+0.45%)
Sep 25, 2017	43.80	44.27	43.30	43.97	225,605	+0.05(+0.11%)
Sep 22, 2017	43.60	44.16	43.60	43.92	179,307	+0.11(+0.25%)
Sep 21, 2017	43.92	44.17	43.72	43.82	164,439	-0.10(-0.23%)
Sep 20, 2017	43.23	44.16	42.91	43.92	222,588	+0.60(+1.38%)
Sep 19, 2017	43.34	43.84	43.25	43.32	334,109	-0.03(-0.08%)
Sep 18, 2017	43.14	43.66	43.02	43.35	289,058	+0.34(+0.79%)
Sep 15, 2017	42.73	43.17	42.52	43.01	879,270	+0.34(+0.79%)
Sep 14, 2017	43.14	43.14	42.59	42.68	229,292	-0.26(-0.62%)
Sep 13, 2017	42.51	43.06	42.36	42.94	230,660	+0.33(+0.77%)
Sep 12, 2017	41.76	42.72	41.76	42.61	215,149	+0.94(+2.25%)
Sep 11, 2017	41.45	42.17	41.45	41.67	204,403	+0.79(+1.93%)
Sep 08, 2017	40.23	41.23	40.23	40.89	105,937	+0.52(+1.28%)
Sep 07, 2017	41.35	41.35	40.19	40.37	153,209	-0.99(-2.40%)
Sep 06, 2017	41.71	41.85	41.27	41.36	206,678	-0.07(-0.16%)
Sep 05, 2017	42.13	42.28	41.35	41.43	238,948	-1.04(-2.46%)
Sep 01, 2017	42.48	42.90	42.18	42.47	158,624	+0.17(+0.41%)
Aug 31, 2017	42.62	42.79	42.23	42.30	165,015	-0.18(-0.43%)
Aug 30, 2017	42.46	42.78	42.30	42.48	100,393	+0.01(+0.02%)
Aug 29, 2017	42.17	42.63	42.00	42.47	185,342	-0.24(-0.56%)
Aug 28, 2017	43.07	43.11	42.49	42.71	147,409	-0.25(-0.59%)
Aug 25, 2017	42.87	43.15	42.65	42.96	102,062	+0.30(+0.69%)
Aug 24, 2017	42.68	42.69	42.31	42.67	89,379	+0.18(+0.43%)
Aug 23, 2017	42.10	42.95	41.95	42.49	122,603	-0.02(-0.06%)
Aug 22, 2017	42.49	42.59	42.26	42.51	138,351	+0.37(+0.88%)
Aug 21, 2017	42.33	42.39	41.81	42.14	201,565	-0.30(-0.72%)
Aug 18, 2017	42.01	42.63	41.72	42.45	197,507	+0.11(+0.25%)
Aug 17, 2017	43.42	43.66	42.17	42.34	208,750	-1.32(-3.01%)
Aug 16, 2017	43.93	44.20	43.46	43.66	146,547	-0.12(-0.26%)
Aug 15, 2017	44.52	44.52	43.69	43.77	148,019	-0.39(-0.89%)
Aug 14, 2017	43.62	44.24	43.38	44.16	146,008	+1.21(+2.81%)
Aug 11, 2017	43.12	43.77	42.75	42.96	173,913	-0.40(-0.93%)
Aug 10, 2017	44.14	44.17	43.34	43.36	202,851	-1.13(-2.55%)
Aug 09, 2017	44.80	44.95	44.30	44.49	263,574	-0.70(-1.55%)
Aug 08, 2017	45.10	46.18	44.85	45.19	118,489	+0.06(+0.13%)
Aug 07, 2017	45.69	45.88	45.08	45.13	167,019	-0.57(-1.24%)
Aug 04, 2017	45.76	45.90	45.45	45.70	105,921	+0.61(+1.35%)
Aug 03, 2017	45.47	46.00	44.95	45.09	141,934	-0.71(-1.54%)
Aug 02, 2017	45.56	45.93	45.16	45.80	236,655	+0.22(+0.49%)