Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	43.19	43.29	42.82	43.15	184,699	-0.31(-0.71%)
Jun 13, 2024	43.61	43.61	42.94	43.46	208,582	-0.40(-0.90%)
Jun 12, 2024	43.99	44.83	43.58	43.86	229,929	+1.08(+2.52%)
Jun 11, 2024	42.66	43.23	42.53	42.78	359,620	-0.16(-0.37%)
Jun 10, 2024	43.97	44.08	42.88	42.94	266,169	-1.59(-3.58%)
Jun 07, 2024	44.22	44.68	44.19	44.53	339,872	-0.28(-0.62%)
Jun 06, 2024	44.44	44.90	44.27	44.81	212,247	+0.24(+0.53%)
Jun 05, 2024	44.62	44.92	44.12	44.57	218,232	+0.32(+0.72%)
Jun 04, 2024	43.89	44.39	43.82	44.25	257,248	-0.05(-0.11%)
Jun 03, 2024	45.59	45.59	44.28	44.30	341,582	-0.69(-1.54%)
May 31, 2024	44.69	45.56	44.66	44.99	393,219	+0.53(+1.20%)
May 30, 2024	44.48	44.81	44.06	44.46	243,322	+0.69(+1.58%)
May 29, 2024	43.93	43.96	43.44	43.77	307,095	-1.03(-2.30%)
May 28, 2024	46.06	46.16	44.68	44.80	194,972	-1.20(-2.60%)
May 24, 2024	46.25	46.53	45.52	45.99	164,881	+0.06(+0.13%)
May 23, 2024	47.04	47.04	45.87	45.93	423,519	-1.11(-2.36%)
May 22, 2024	48.01	48.11	46.65	47.04	233,328	-1.13(-2.34%)
May 21, 2024	47.47	48.27	47.40	48.17	305,051	+0.60(+1.27%)
May 20, 2024	47.96	48.18	47.47	47.57	184,881	-0.50(-1.05%)
May 17, 2024	47.89	48.56	47.84	48.07	190,222	+0.26(+0.54%)
May 16, 2024	47.22	47.82	47.14	47.81	155,966	+0.48(+1.00%)
May 15, 2024	47.51	48.11	46.83	47.34	167,488	+0.19(+0.40%)
May 14, 2024	47.34	47.38	46.50	47.15	152,014	+0.51(+1.10%)
May 13, 2024	47.09	47.46	46.56	46.64	179,495	-0.11(-0.23%)
May 10, 2024	46.83	47.08	46.07	46.75	136,441	-0.04(-0.08%)
May 09, 2024	46.43	46.90	46.29	46.79	241,889	+0.35(+0.75%)
May 08, 2024	45.96	46.50	45.71	46.44	126,352	+0.22(+0.47%)
May 07, 2024	46.69	46.99	46.20	46.22	230,398	-0.36(-0.76%)
May 06, 2024	45.86	46.82	45.66	46.58	207,273	+1.05(+2.30%)
May 03, 2024	45.72	46.00	45.23	45.53	291,890	+0.87(+1.95%)
May 02, 2024	44.38	44.73	44.00	44.66	153,477	+0.80(+1.83%)
May 01, 2024	43.40	44.63	42.85	43.86	315,980	+1.08(+2.52%)
Apr 30, 2024	42.94	43.26	42.67	42.78	278,834	-0.56(-1.30%)
Apr 29, 2024	44.51	44.58	43.34	43.34	249,094	-0.84(-1.90%)
Apr 26, 2024	44.03	44.40	43.77	44.18	214,045	-0.05(-0.11%)
Apr 25, 2024	44.85	44.91	43.57	44.23	268,394	-0.65(-1.46%)
Apr 24, 2024	43.64	44.91	43.37	44.89	249,400	+0.77(+1.75%)
Apr 23, 2024	43.88	44.64	43.70	44.11	289,079	+0.12(+0.27%)
Apr 22, 2024	44.18	44.74	43.79	43.99	266,906	-0.05(-0.11%)
Apr 19, 2024	42.01	44.13	42.01	44.04	433,033	+2.00(+4.76%)
Apr 18, 2024	41.11	42.42	41.07	42.04	379,899	+0.94(+2.29%)
Apr 17, 2024	41.58	41.90	41.10	41.10	217,530	-0.16(-0.38%)
Apr 16, 2024	41.68	41.71	41.16	41.26	247,420	-0.86(-2.04%)
Apr 15, 2024	42.48	43.10	41.51	42.12	246,894	-0.36(-0.84%)
Apr 12, 2024	42.57	42.85	42.27	42.48	173,204	-0.56(-1.31%)
Apr 11, 2024	43.45	43.64	42.74	43.04	196,610	-0.03(-0.07%)
Apr 10, 2024	44.90	45.68	42.73	43.07	309,724	-3.05(-6.61%)
Apr 09, 2024	45.84	46.32	45.67	46.12	149,795	+0.51(+1.13%)
Apr 08, 2024	45.00	45.61	44.92	45.61	181,467	+0.91(+2.04%)
Apr 05, 2024	45.01	45.23	44.62	44.70	161,329	-0.48(-1.05%)
Apr 04, 2024	46.17	46.66	45.10	45.17	187,862	-0.42(-0.91%)
Apr 03, 2024	45.50	46.17	45.50	45.59	224,839	-0.32(-0.69%)
Apr 02, 2024	46.44	47.04	45.41	45.90	285,008	-0.84(-1.80%)
Apr 01, 2024	47.70	47.70	46.44	46.75	206,382	-0.79(-1.67%)
Mar 28, 2024	46.84	47.72	46.76	47.54	395,947	+0.62(+1.33%)
Mar 27, 2024	45.49	46.93	45.49	46.91	211,901	+1.73(+3.83%)
Mar 26, 2024	45.34	45.68	44.71	45.18	208,530	+0.17(+0.37%)
Mar 25, 2024	44.89	45.71	44.68	45.01	168,207	+0.03(+0.07%)
Mar 22, 2024	45.81	45.82	44.57	44.98	177,523	-0.80(-1.75%)
Mar 21, 2024	45.76	46.29	45.59	45.79	274,362	+0.28(+0.61%)
Mar 20, 2024	43.61	45.97	43.59	45.51	308,690	+1.69(+3.86%)
Mar 19, 2024	43.70	44.18	43.49	43.82	253,627	-0.03(-0.07%)
Mar 18, 2024	44.21	44.21	43.45	43.85	324,946	-0.19(-0.43%)
Mar 15, 2024	43.03	44.22	43.03	44.03	832,945	+0.83(+1.92%)
Mar 14, 2024	44.55	44.66	42.42	43.20	361,140	-1.62(-3.62%)
Mar 13, 2024	45.05	45.79	44.67	44.83	255,132	-0.30(-0.67%)
Mar 12, 2024	46.05	46.05	45.09	45.13	256,624	-1.17(-2.52%)
Mar 11, 2024	46.11	46.75	46.11	46.30	285,343	+0.02(+0.04%)
Mar 08, 2024	47.04	47.08	46.26	46.28	388,437	-0.01(-0.02%)
Mar 07, 2024	46.62	46.99	46.16	46.29	524,836	+0.29(+0.64%)
Mar 06, 2024	45.82	46.78	44.93	45.99	830,939	+0.18(+0.39%)
Mar 05, 2024	43.82	45.85	43.82	45.82	228,351	+1.79(+4.07%)
Mar 04, 2024	44.36	45.11	43.78	44.02	293,885	-0.26(-0.60%)
Mar 01, 2024	44.12	44.46	43.22	44.29	243,417	-0.11(-0.24%)
Feb 29, 2024	44.28	45.17	44.03	44.39	305,811	+0.98(+2.26%)
Feb 28, 2024	43.08	43.92	43.08	43.41	236,806	-0.16(-0.36%)
Feb 27, 2024	43.44	43.68	43.18	43.57	190,700	+0.41(+0.95%)
Feb 26, 2024	43.10	43.70	42.93	43.16	165,925	-0.31(-0.72%)
Feb 23, 2024	43.28	43.93	42.94	43.47	139,840	-0.02(-0.05%)
Feb 22, 2024	43.68	43.88	43.07	43.49	184,659	-0.42(-0.96%)
Feb 21, 2024	44.29	44.29	43.77	43.91	216,619	-0.45(-1.02%)
Feb 20, 2024	44.33	45.19	44.16	44.37	212,033	-0.57(-1.26%)
Feb 16, 2024	44.78	45.19	44.24	44.93	312,769	-0.29(-0.65%)
Feb 15, 2024	44.07	45.41	43.97	45.23	253,704	+1.58(+3.61%)
Feb 14, 2024	42.91	43.85	42.29	43.65	333,256	+1.26(+2.98%)
Feb 13, 2024	42.91	43.51	41.49	42.39	357,983	-2.20(-4.92%)
Feb 12, 2024	43.90	45.32	43.90	44.58	255,173	+0.60(+1.36%)
Feb 09, 2024	43.20	44.09	42.79	43.98	231,338	+0.82(+1.91%)
Feb 08, 2024	42.67	43.35	42.65	43.16	187,323	+0.37(+0.87%)
Feb 07, 2024	43.21	43.21	42.10	42.79	275,749	-0.42(-0.98%)
Feb 06, 2024	43.31	44.00	42.91	43.21	230,095	-0.19(-0.43%)
Feb 05, 2024	43.64	43.92	42.98	43.40	215,475	-0.79(-1.80%)
Feb 02, 2024	43.37	44.65	43.07	44.19	342,703	-0.28(-0.64%)
Feb 01, 2024	45.22	45.61	42.71	44.47	368,948	-0.38(-0.85%)
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	47.52	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%)