Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.99	43.99	42.98	43.95	225,834	-0.01(-0.02%)
May 30, 2017	44.34	44.55	43.55	43.95	219,687	-0.60(-1.36%)
May 26, 2017	44.60	44.86	44.31	44.56	184,742	-0.27(-0.60%)
May 25, 2017	44.75	45.15	44.01	44.83	187,705	-0.07(-0.16%)
May 24, 2017	45.07	45.33	44.57	44.90	207,124	-0.19(-0.42%)
May 23, 2017	44.59	45.30	44.06	45.09	249,250	+0.49(+1.10%)
May 22, 2017	44.08	44.71	43.82	44.60	263,719	+0.56(+1.26%)
May 19, 2017	44.55	44.67	44.01	44.04	314,032	-0.36(-0.81%)
May 18, 2017	44.20	44.20	43.99	44.40	248,578	+0.11(+0.26%)
May 17, 2017	46.55	45.63	44.02	44.29	447,636	-2.26(-4.86%)
May 16, 2017	46.04	46.57	45.50	46.55	423,972	+0.82(+1.79%)
May 15, 2017	46.02	46.50	45.42	45.74	722,927	-0.03(-0.07%)
May 12, 2017	45.40	45.81	44.95	45.77	1,222,240	+0.02(+0.04%)
May 11, 2017	46.02	46.15	45.21	45.75	466,181	-0.61(-1.31%)
May 10, 2017	46.24	46.62	46.04	46.36	342,199	-0.05(-0.11%)
May 09, 2017	47.04	47.16	46.19	46.41	180,290	-0.36(-0.77%)
May 08, 2017	46.89	47.07	46.37	46.77	194,582	-0.12(-0.26%)
May 05, 2017	47.10	47.12	46.29	46.89	264,726	-0.08(-0.17%)
May 04, 2017	46.95	47.30	46.49	46.97	224,910	+0.43(+0.91%)
May 03, 2017	45.83	46.73	45.83	46.55	313,406	+0.32(+0.69%)
May 02, 2017	46.49	46.51	45.75	46.23	394,165	-0.30(-0.65%)
May 01, 2017	46.14	46.89	45.31	46.53	445,034	+0.79(+1.73%)
Apr 28, 2017	46.68	47.08	45.69	45.74	2,817,629	-0.84(-1.81%)
Apr 27, 2017	47.04	47.13	46.32	46.58	415,316	-0.38(-0.82%)
Apr 26, 2017	46.87	47.44	46.36	46.96	513,406	-0.12(-0.26%)
Apr 25, 2017	46.43	47.65	46.43	47.08	834,235	+1.45(+3.17%)
Apr 24, 2017	45.63	46.02	45.34	45.64	616,339	+1.14(+2.55%)
Apr 21, 2017	43.99	44.93	43.99	44.50	336,321	+0.01(+0.02%)
Apr 20, 2017	44.12	44.58	43.71	44.49	272,329	+0.83(+1.91%)
Apr 19, 2017	43.46	44.09	43.31	43.66	284,861	+0.37(+0.85%)
Apr 18, 2017	42.53	43.40	42.41	43.29	313,338	+0.35(+0.82%)
Apr 17, 2017	42.34	42.96	42.00	42.94	217,744	+0.71(+1.68%)
Apr 13, 2017	43.08	43.44	42.20	42.23	283,291	-1.13(-2.60%)
Apr 12, 2017	43.62	43.91	43.10	43.36	180,062	-0.46(-1.04%)
Apr 11, 2017	43.01	43.83	42.85	43.81	233,430	+0.58(+1.34%)
Apr 10, 2017	43.53	43.90	42.79	43.23	214,069	-0.26(-0.60%)
Apr 07, 2017	43.11	43.77	43.11	43.50	278,311	-0.19(-0.43%)
Apr 06, 2017	43.13	43.77	42.59	43.68	216,803	+0.58(+1.35%)
Apr 05, 2017	44.50	44.74	43.05	43.10	273,971	-0.96(-2.17%)
Apr 04, 2017	44.22	44.50	43.74	44.06	235,761	-0.29(-0.65%)
Apr 03, 2017	45.01	45.13	43.89	44.35	290,752	-0.60(-1.33%)
Mar 31, 2017	45.16	45.58	44.80	44.94	371,509	-0.47(-1.03%)
Mar 30, 2017	43.99	45.59	43.99	45.41	431,360	+1.58(+3.60%)
Mar 29, 2017	44.01	44.20	43.58	43.83	179,204	-0.28(-0.63%)
Mar 28, 2017	42.96	44.34	42.92	44.11	343,794	+0.83(+1.93%)
Mar 27, 2017	42.47	43.37	42.18	43.28	254,550	-0.34(-0.79%)
Mar 24, 2017	43.59	44.14	43.23	43.62	452,023	+0.14(+0.32%)
Mar 23, 2017	43.49	44.18	43.09	43.48	411,297	+0.43(+0.99%)
Mar 22, 2017	43.32	43.88	42.52	43.05	532,885	-0.74(-1.68%)
Mar 21, 2017	47.09	47.09	43.75	43.79	618,795	-2.93(-6.26%)
Mar 20, 2017	47.17	47.17	46.62	46.72	206,657	-0.75(-1.58%)
Mar 17, 2017	47.02	47.55	46.63	47.47	1,350,976	+0.62(+1.33%)
Mar 16, 2017	47.01	47.28	46.69	46.85	247,254	+0.16(+0.33%)
Mar 15, 2017	46.93	47.36	46.63	46.69	258,311	-0.04(-0.09%)
Mar 14, 2017	46.18	46.82	45.88	46.73	168,817	+0.11(+0.25%)
Mar 13, 2017	46.64	47.25	46.43	46.62	216,531	-0.02(-0.05%)
Mar 10, 2017	47.02	47.15	46.19	46.64	235,804	-0.06(-0.12%)
Mar 09, 2017	46.65	47.21	46.38	46.70	226,917	+0.27(+0.58%)
Mar 08, 2017	47.33	47.72	46.42	46.43	256,136	-0.60(-1.28%)
Mar 07, 2017	47.42	47.65	46.99	47.03	288,501	-0.59(-1.23%)
Mar 06, 2017	47.39	47.94	47.08	47.62	255,358	-0.20(-0.41%)
Mar 03, 2017	47.80	48.19	47.64	47.81	243,227	+0.03(+0.07%)
Mar 02, 2017	49.46	49.46	47.75	47.78	218,463	-1.67(-3.39%)