Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.41	50.67	50.00	50.12	174,876	-0.44(-0.86%)
May 30, 2018	50.25	50.83	50.13	50.55	241,578	+0.69(+1.39%)
May 29, 2018	49.94	50.39	49.39	49.86	252,180	-0.61(-1.21%)
May 25, 2018		50.47	50.47	50.47	0	+0.01(+0.02%)
May 24, 2018	50.49	50.56	49.59	50.46	152,767	-0.10(-0.20%)
May 23, 2018	50.49	50.72	50.23	50.56	205,377	-0.12(-0.23%)
May 22, 2018	50.65	51.12	50.55	50.68	262,372	+0.12(+0.23%)
May 21, 2018	50.42	50.95	50.23	50.56	542,720	+0.23(+0.47%)
May 18, 2018	51.08	51.36	50.28	50.33	269,828	-0.53(-1.04%)
May 17, 2018	50.49	50.93	50.32	50.85	243,276	+0.26(+0.51%)
May 16, 2018	50.45	50.79	50.21	50.59	240,503	+0.20(+0.40%)
May 15, 2018	49.85	50.91	49.85	50.39	294,320	+0.46(+0.92%)
May 14, 2018	50.46	50.46	49.86	49.93	151,702	-0.32(-0.63%)
May 11, 2018	50.27	50.50	50.11	50.25	186,777	-0.11(-0.22%)
May 10, 2018	50.12	50.64	49.57	50.36	338,657	+0.23(+0.45%)
May 09, 2018	49.72	50.37	49.52	50.13	597,223	+0.61(+1.23%)
May 08, 2018	48.96	49.75	48.90	49.52	252,916	+0.62(+1.27%)
May 07, 2018	48.49	49.20	48.34	48.90	158,228	+0.26(+0.53%)
May 04, 2018	47.54	49.00	47.54	48.64	211,487	+0.76(+1.59%)
May 03, 2018	47.97	48.24	47.36	47.88	212,397	-0.23(-0.47%)
May 02, 2018	47.87	48.64	47.46	48.11	245,714	+0.05(+0.10%)
May 01, 2018	47.24	48.23	46.64	48.06	429,932	+0.98(+2.08%)
Apr 30, 2018	48.06	48.25	47.05	47.08	387,522	-0.89(-1.85%)
Apr 27, 2018	47.70	48.31	47.63	47.97	203,218	+0.19(+0.40%)
Apr 26, 2018	48.24	48.45	47.56	47.77	393,687	-0.27(-0.56%)
Apr 25, 2018	46.77	48.24	46.43	48.04	568,757	+1.66(+3.57%)
Apr 24, 2018	45.86	46.52	45.73	46.38	281,344	+0.68(+1.48%)
Apr 23, 2018	45.54	45.96	45.47	45.71	212,498	+0.25(+0.55%)
Apr 20, 2018	45.24	45.74	45.15	45.46	163,736	+0.18(+0.39%)
Apr 19, 2018	44.56	45.48	44.56	45.28	180,583	+0.64(+1.42%)
Apr 18, 2018	45.09	45.36	44.64	44.64	248,082	-0.41(-0.91%)
Apr 17, 2018	45.64	45.72	44.78	45.05	152,064	-0.38(-0.85%)
Apr 16, 2018	45.39	45.59	44.93	45.44	121,231	+0.36(+0.80%)
Apr 13, 2018	45.95	45.96	44.93	45.08	175,257	-0.59(-1.30%)
Apr 12, 2018	45.46	46.00	45.20	45.67	123,741	+0.49(+1.07%)
Apr 11, 2018	45.10	45.37	44.79	45.19	130,294	-0.23(-0.52%)
Apr 10, 2018	44.97	45.60	44.54	45.42	272,614	+1.14(+2.57%)
Apr 09, 2018	44.57	45.30	44.23	44.28	122,205	-0.11(-0.25%)
Apr 06, 2018	45.18	45.48	43.78	44.39	188,357	-1.16(-2.55%)
Apr 05, 2018	45.46	45.65	44.94	45.56	187,210	+0.11(+0.24%)
Apr 04, 2018	44.01	45.58	43.85	45.45	429,906	+0.92(+2.07%)
Apr 03, 2018	44.19	44.65	43.86	44.53	229,995	+0.49(+1.12%)
Apr 02, 2018	44.86	45.50	43.74	44.03	315,204	-0.80(-1.77%)
Mar 29, 2018		44.83	44.83	44.83	0	-0.10(-0.22%)
Mar 28, 2018	44.96	45.32	44.28	44.93	274,420	+0.80(+1.82%)
Mar 27, 2018	45.31	45.31	43.88	44.12	191,637	-0.96(-2.13%)
Mar 26, 2018	44.33	45.14	43.98	45.09	290,384	+1.20(+2.73%)
Mar 23, 2018	45.65	45.65	43.85	43.89	277,223	-1.59(-3.50%)
Mar 22, 2018	46.26	46.65	45.39	45.48	215,205	-1.35(-2.88%)
Mar 21, 2018	46.90	47.36	46.28	46.83	193,156	+0.03(+0.05%)
Mar 20, 2018	47.17	47.37	46.69	46.80	165,603	-0.37(-0.78%)
Mar 19, 2018	47.10	47.32	46.63	47.17	294,568	-0.16(-0.34%)
Mar 16, 2018	47.29	47.68	47.04	47.33	846,812	+0.12(+0.25%)
Mar 15, 2018	46.93	47.41	46.64	47.21	249,133	+0.44(+0.95%)
Mar 14, 2018	47.50	47.51	46.71	46.77	170,524	-0.65(-1.38%)
Mar 13, 2018	47.50	47.64	47.07	47.42	345,965	+0.24(+0.51%)
Mar 12, 2018	47.09	47.41	46.81	47.18	163,379	+0.16(+0.34%)
Mar 09, 2018	46.68	47.14	46.43	47.02	178,484	+0.81(+1.75%)
Mar 08, 2018	46.81	46.95	45.94	46.22	118,025	-0.50(-1.07%)
Mar 07, 2018		46.95		46.72	229,898	+0.17(+0.38%)
Mar 06, 2018	45.92	46.59	45.33	46.54	204,824	+0.62(+1.36%)
Mar 05, 2018	44.88	46.22	44.56	45.92	197,013	+0.72(+1.60%)
Mar 02, 2018	44.04	45.29	43.97	45.19	153,373	+0.77(+1.74%)