Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.45	50.71	50.04	50.16	174,735	-0.44(-0.86%)
May 30, 2018	50.29	50.87	50.17	50.59	241,383	+0.70(+1.39%)
May 29, 2018	49.98	50.43	49.43	49.90	251,977	-0.61(-1.21%)
May 25, 2018		50.51	50.51	50.51	0	+0.01(+0.02%)
May 24, 2018	50.53	50.60	49.63	50.50	152,644	-0.10(-0.20%)
May 23, 2018	50.53	50.76	50.27	50.60	205,211	-0.12(-0.23%)
May 22, 2018	50.69	51.16	50.59	50.72	262,160	+0.12(+0.23%)
May 21, 2018	50.46	51.00	50.27	50.60	542,283	+0.23(+0.47%)
May 18, 2018	51.12	51.40	50.33	50.37	269,610	-0.53(-1.04%)
May 17, 2018	50.53	50.97	50.36	50.89	243,079	+0.26(+0.51%)
May 16, 2018	50.49	50.83	50.25	50.64	240,309	+0.20(+0.40%)
May 15, 2018	49.89	50.95	49.89	50.43	294,082	+0.46(+0.92%)
May 14, 2018	50.50	50.50	49.90	49.97	151,579	-0.32(-0.63%)
May 11, 2018	50.31	50.54	50.15	50.29	186,627	-0.11(-0.22%)
May 10, 2018	50.16	50.68	49.61	50.40	338,384	+0.23(+0.45%)
May 09, 2018	49.76	50.41	49.56	50.17	596,742	+0.61(+1.23%)
May 08, 2018	49.00	49.79	48.93	49.56	252,712	+0.62(+1.27%)
May 07, 2018	48.52	49.24	48.38	48.94	158,100	+0.26(+0.53%)
May 04, 2018	47.58	49.04	47.58	48.68	211,316	+0.76(+1.59%)
May 03, 2018	48.01	48.28	47.39	47.92	212,226	-0.23(-0.47%)
May 02, 2018	47.91	48.68	47.50	48.15	245,516	+0.05(+0.10%)
May 01, 2018	47.28	48.26	46.67	48.10	429,585	+0.98(+2.08%)
Apr 30, 2018	48.10	48.29	47.09	47.12	387,210	-0.89(-1.85%)
Apr 27, 2018	47.74	48.35	47.67	48.01	203,054	+0.19(+0.40%)
Apr 26, 2018	48.28	48.49	47.59	47.81	393,370	-0.27(-0.56%)
Apr 25, 2018	46.81	48.28	46.46	48.08	568,299	+1.66(+3.57%)
Apr 24, 2018	45.89	46.56	45.77	46.42	281,117	+0.68(+1.48%)
Apr 23, 2018	45.58	45.99	45.51	45.74	212,326	+0.25(+0.55%)
Apr 20, 2018	45.27	45.78	45.19	45.49	163,604	+0.18(+0.39%)
Apr 19, 2018	44.60	45.52	44.60	45.32	180,438	+0.64(+1.42%)
Apr 18, 2018	45.12	45.40	44.68	44.68	247,882	-0.41(-0.91%)
Apr 17, 2018	45.68	45.76	44.81	45.09	151,941	-0.39(-0.85%)
Apr 16, 2018	45.43	45.63	44.96	45.48	121,133	+0.36(+0.80%)
Apr 13, 2018	45.99	45.99	44.96	45.12	175,116	-0.59(-1.30%)
Apr 12, 2018	45.49	46.04	45.24	45.71	123,641	+0.49(+1.07%)
Apr 11, 2018	45.14	45.41	44.82	45.22	130,189	-0.23(-0.52%)
Apr 10, 2018	45.01	45.63	44.57	45.46	272,394	+1.14(+2.57%)
Apr 09, 2018	44.60	45.34	44.26	44.32	122,106	-0.11(-0.25%)
Apr 06, 2018	45.22	45.51	43.82	44.43	188,205	-1.16(-2.55%)
Apr 05, 2018	45.49	45.68	44.98	45.59	187,059	+0.11(+0.24%)
Apr 04, 2018	44.04	45.62	43.88	45.48	429,560	+0.92(+2.07%)
Apr 03, 2018	44.23	44.69	43.89	44.56	229,810	+0.49(+1.12%)
Apr 02, 2018	44.90	45.53	43.77	44.07	314,949	-0.80(-1.77%)
Mar 29, 2018		44.86	44.86	44.86	0	-0.10(-0.22%)
Mar 28, 2018	45.00	45.36	44.31	44.96	274,199	+0.80(+1.82%)
Mar 27, 2018	45.35	45.35	43.92	44.16	191,482	-0.96(-2.13%)
Mar 26, 2018	44.36	45.17	44.02	45.12	290,150	+1.20(+2.73%)
Mar 23, 2018	45.68	45.68	43.88	43.93	277,000	-1.59(-3.50%)
Mar 22, 2018	46.30	46.69	45.43	45.52	215,032	-1.35(-2.88%)
Mar 21, 2018	46.93	47.40	46.31	46.87	193,001	+0.03(+0.05%)
Mar 20, 2018	47.21	47.41	46.73	46.84	165,470	-0.37(-0.78%)
Mar 19, 2018	47.14	47.36	46.66	47.21	294,331	-0.16(-0.34%)
Mar 16, 2018	47.33	47.72	47.08	47.37	846,129	+0.12(+0.25%)
Mar 15, 2018	46.97	47.44	46.68	47.25	248,932	+0.44(+0.95%)
Mar 14, 2018	47.54	47.54	46.75	46.81	170,387	-0.65(-1.38%)
Mar 13, 2018	47.54	47.68	47.11	47.46	345,686	+0.24(+0.51%)
Mar 12, 2018	47.13	47.44	46.84	47.22	163,247	+0.16(+0.34%)
Mar 09, 2018	46.72	47.18	46.47	47.06	178,340	+0.81(+1.75%)
Mar 08, 2018	46.84	46.99	45.98	46.25	117,930	-0.50(-1.07%)
Mar 07, 2018		46.99		46.75	229,713	+0.17(+0.38%)
Mar 06, 2018	45.95	46.63	45.37	46.58	204,659	+0.62(+1.36%)
Mar 05, 2018	44.91	46.26	44.60	45.95	196,854	+0.72(+1.60%)
Mar 02, 2018	44.07	45.33	44.00	45.23	153,249	+0.77(+1.74%)