Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	45.12	45.54	44.77	44.91	371,809	-0.47(-1.03%)
Mar 30, 2017	43.96	45.55	43.96	45.37	431,708	+1.58(+3.60%)
Mar 29, 2017	43.98	44.16	43.54	43.80	179,349	-0.28(-0.63%)
Mar 28, 2017	42.92	44.30	42.89	44.07	344,072	+0.83(+1.93%)
Mar 27, 2017	42.44	43.33	42.15	43.24	254,756	-0.34(-0.79%)
Mar 24, 2017	43.55	44.11	43.20	43.58	452,388	+0.14(+0.32%)
Mar 23, 2017	43.45	44.15	43.06	43.44	411,629	+0.42(+0.99%)
Mar 22, 2017	43.28	43.84	42.49	43.02	533,315	-0.74(-1.68%)
Mar 21, 2017	47.05	47.05	43.71	43.76	619,295	-2.92(-6.26%)
Mar 20, 2017	47.13	47.13	46.58	46.68	206,824	-0.75(-1.58%)
Mar 17, 2017	46.98	47.51	46.59	47.43	1,352,067	+0.62(+1.33%)
Mar 16, 2017	46.97	47.24	46.65	46.81	247,454	+0.16(+0.33%)
Mar 15, 2017	46.89	47.32	46.59	46.65	258,519	-0.04(-0.09%)
Mar 14, 2017	46.14	46.79	45.84	46.70	168,953	+0.11(+0.25%)
Mar 13, 2017	46.61	47.21	46.39	46.58	216,705	-0.02(-0.05%)
Mar 10, 2017	46.98	47.11	46.15	46.61	235,994	-0.06(-0.12%)
Mar 09, 2017	46.61	47.17	46.34	46.66	227,100	+0.27(+0.58%)
Mar 08, 2017	47.29	47.68	46.38	46.39	256,343	-0.60(-1.28%)
Mar 07, 2017	47.38	47.61	46.95	47.00	288,734	-0.58(-1.23%)
Mar 06, 2017	47.35	47.91	47.04	47.58	255,564	-0.20(-0.41%)
Mar 03, 2017	47.76	48.15	47.60	47.78	243,423	+0.03(+0.07%)
Mar 02, 2017	49.42	49.42	47.71	47.74	218,640	-1.67(-3.39%)
Mar 01, 2017	49.31	49.75	48.99	49.42	406,862	+1.16(+2.41%)
Feb 28, 2017	48.67	48.74	48.05	48.25	255,899	-0.74(-1.51%)
Feb 27, 2017	48.81	49.06	48.60	48.99	222,126	+0.09(+0.18%)
Feb 24, 2017	48.86	49.18	48.72	48.90	313,657	-0.62(-1.25%)
Feb 23, 2017	49.40	49.62	48.74	49.52	239,875	-0.02(-0.03%)
Feb 22, 2017	49.10	49.74	48.95	49.54	279,784	+0.24(+0.49%)
Feb 21, 2017	48.95	49.31	48.82	49.29	389,606	+0.52(+1.07%)
Feb 17, 2017		48.77	48.77	48.77	0	-0.26(-0.53%)
Feb 16, 2017	48.88	49.12	48.44	49.03	240,301	+0.00(+0.00%)
Feb 15, 2017	48.87	49.28	48.64	49.03	195,165	+0.16(+0.33%)
Feb 14, 2017	48.29	48.95	47.92	48.87	233,403	+0.61(+1.26%)
Feb 13, 2017	48.17	48.81	47.99	48.26	224,547	+0.50(+1.05%)
Feb 10, 2017	47.96	48.37	47.45	47.76	239,453	+0.02(+0.03%)
Feb 09, 2017	47.22	48.27	47.22	47.74	330,294	+0.51(+1.08%)
Feb 08, 2017	47.37	47.37	46.59	47.23	260,715	-0.49(-1.02%)
Feb 07, 2017	47.77	47.99	47.34	47.72	334,938	-0.03(-0.07%)
Feb 06, 2017	48.01	48.27	47.71	47.75	235,599	-0.45(-0.94%)
Feb 03, 2017	47.57	48.33	47.30	48.21	327,452	+1.37(+2.93%)
Feb 02, 2017	47.13	47.28	46.75	46.83	327,215	-0.61(-1.28%)
Feb 01, 2017	48.09	48.57	47.28	47.44	370,026	+0.04(+0.09%)
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%)