Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	70.44	70.91	69.33	69.35	384,458	-1.35(-1.91%)
Mar 30, 2021	70.98	72.05	70.44	70.70	273,550	+0.37(+0.53%)
Mar 29, 2021	70.90	72.24	70.17	70.33	276,548	-1.50(-2.09%)
Mar 26, 2021	70.53	71.99	70.15	71.83	213,729	+2.11(+3.02%)
Mar 25, 2021	68.16	70.11	67.87	69.72	178,955	+1.49(+2.19%)
Mar 24, 2021	68.72	70.44	68.20	68.23	289,221	+0.12(+0.17%)
Mar 23, 2021	68.92	69.59	67.90	68.11	260,175	-1.74(-2.48%)
Mar 22, 2021	71.39	71.39	69.06	69.85	224,018	-2.17(-3.01%)
Mar 19, 2021	71.39	72.22	70.33	72.02	993,532	+0.20(+0.28%)
Mar 18, 2021	72.17	73.92	71.46	71.82	204,830	+0.56(+0.79%)
Mar 17, 2021	72.18	72.71	70.79	71.26	201,560	-0.36(-0.50%)
Mar 16, 2021	71.36	71.65	70.29	71.62	178,017	-0.39(-0.54%)
Mar 15, 2021	74.49	74.49	71.25	72.01	235,218	-2.53(-3.40%)
Mar 12, 2021	73.26	74.60	73.02	74.54	380,332	+2.21(+3.06%)
Mar 11, 2021	70.98	72.37	70.98	72.32	233,662	+0.90(+1.26%)
Mar 10, 2021	70.74	71.95	70.18	71.43	387,404	+1.24(+1.77%)
Mar 09, 2021	69.38	71.44	67.48	70.18	356,002	+0.26(+0.37%)
Mar 08, 2021	68.66	70.18	67.81	69.92	327,002	+2.24(+3.31%)
Mar 05, 2021	67.21	67.77	66.22	67.68	280,797	+1.83(+2.77%)
Mar 04, 2021	65.69	67.68	65.14	65.86	247,441	+0.07(+0.11%)
Mar 03, 2021	65.00	67.40	64.86	65.79	216,785	+1.12(+1.74%)
Mar 02, 2021	65.35	65.48	64.25	64.66	179,164	-0.93(-1.41%)
Mar 01, 2021	65.25	65.69	64.65	65.59	196,266	+1.57(+2.46%)
Feb 26, 2021	64.88	65.30	63.83	64.02	261,558	-1.20(-1.83%)
Feb 25, 2021	66.90	67.05	65.04	65.21	191,609	-1.03(-1.55%)
Feb 24, 2021	65.48	66.53	65.45	66.24	239,427	+1.24(+1.91%)
Feb 23, 2021	64.80	65.64	63.94	65.00	240,667	+0.44(+0.68%)
Feb 22, 2021	62.67	64.63	62.47	64.56	300,844	+1.61(+2.56%)
Feb 19, 2021	63.05	63.13	62.57	62.95	285,801	+0.30(+0.47%)
Feb 18, 2021	62.66	63.10	62.25	62.65	248,920	-0.26(-0.41%)
Feb 17, 2021	62.99	63.28	62.54	62.91	230,194	-0.33(-0.53%)
Feb 16, 2021	63.64	63.72	62.87	63.24	169,383	+0.25(+0.40%)
Feb 12, 2021	63.04	63.75	62.44	62.99	152,464	-0.08(-0.13%)
Feb 11, 2021	63.28	64.08	62.02	63.07	258,068	-0.10(-0.16%)
Feb 10, 2021	64.02	64.20	62.96	63.17	288,415	-0.66(-1.03%)
Feb 09, 2021	62.24	63.84	62.24	63.83	235,319	+1.24(+1.98%)
Feb 08, 2021	61.68	62.60	60.91	62.59	245,272	+1.18(+1.92%)
Feb 05, 2021	61.70	61.72	60.30	61.41	176,485	+0.10(+0.16%)
Feb 04, 2021	60.13	61.69	60.13	61.31	253,879	+1.32(+2.20%)
Feb 03, 2021	59.87	60.23	59.11	59.99	214,431	-0.19(-0.31%)
Feb 02, 2021	59.92	60.63	59.20	60.18	337,155	+0.85(+1.42%)
Feb 01, 2021	58.67	59.61	57.77	59.33	234,014	+1.02(+1.74%)
Jan 29, 2021	59.11	59.47	57.85	58.31	868,747	-0.84(-1.41%)
Jan 28, 2021	59.81	60.34	58.84	59.15	412,193	+0.22(+0.38%)
Jan 27, 2021	59.52	60.46	58.22	58.93	414,814	-1.70(-2.80%)
Jan 26, 2021	61.37	61.73	60.08	60.63	371,987	-0.47(-0.77%)
Jan 25, 2021	62.15	63.50	59.91	61.09	610,468	-2.37(-3.74%)
Jan 22, 2021	60.65	63.49	60.22	63.47	407,906	+2.32(+3.79%)
Jan 21, 2021	61.89	62.06	60.61	61.15	288,768	-0.63(-1.02%)
Jan 20, 2021	61.17	62.21	60.59	61.78	361,753	+0.40(+0.66%)
Jan 19, 2021	61.94	62.05	60.77	61.37	308,978	-0.13(-0.22%)
Jan 15, 2021	59.91	61.70	59.90	61.51	439,934	+0.09(+0.15%)
Jan 14, 2021	60.17	61.64	59.83	61.42	314,166	+1.76(+2.95%)
Jan 13, 2021	60.30	60.68	59.39	59.65	189,043	-0.99(-1.63%)
Jan 12, 2021	60.95	61.41	60.37	60.64	184,409	+0.10(+0.16%)
Jan 11, 2021	59.39	60.62	59.39	60.54	170,506	+0.57(+0.94%)
Jan 08, 2021	61.34	61.34	58.86	59.98	291,584	-1.37(-2.23%)
Jan 07, 2021	61.53	61.97	60.86	61.35	280,570	+0.37(+0.60%)
Jan 06, 2021	58.45	62.04	58.03	60.98	513,392	+4.12(+7.24%)
Jan 05, 2021	55.77	57.60	55.77	56.86	281,694	+1.08(+1.93%)