Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	52.86	53.23	52.47	52.98	205,224	-0.63(-1.17%)
May 30, 2019	54.52	54.61	52.94	53.60	100,285	-0.86(-1.57%)
May 29, 2019	53.78	54.57	53.50	54.46	194,571	+0.22(+0.41%)
May 28, 2019	54.78	54.99	54.20	54.24	133,708	-0.62(-1.12%)
May 24, 2019	54.28	54.95	53.81	54.85	135,105	+0.86(+1.59%)
May 23, 2019	54.90	54.90	53.45	54.00	241,685	-1.40(-2.52%)
May 22, 2019	55.69	55.78	55.17	55.40	121,621	-0.50(-0.89%)
May 21, 2019	55.81	55.99	55.41	55.89	123,788	+0.35(+0.63%)
May 20, 2019	55.19	56.00	54.91	55.54	93,240	+0.17(+0.31%)
May 17, 2019	55.33	56.12	55.11	55.37	195,774	-0.28(-0.51%)
May 16, 2019	55.42	56.00	55.34	55.65	110,342	+0.64(+1.17%)
May 15, 2019	55.09	55.34	54.49	55.01	154,379	-0.77(-1.38%)
May 14, 2019	54.80	56.06	54.70	55.78	130,695	+1.11(+2.04%)
May 13, 2019	55.52	55.82	54.42	54.67	200,616	-2.02(-3.57%)
May 10, 2019	56.30	56.73	55.49	56.69	153,072	+0.39(+0.70%)
May 09, 2019	55.71	56.36	55.49	56.30	186,682	+0.09(+0.15%)
May 08, 2019	56.88	57.01	56.14	56.21	185,766	-0.63(-1.10%)
May 07, 2019	57.38	57.50	56.29	56.83	168,648	-0.99(-1.72%)
May 06, 2019	56.86	58.10	56.86	57.83	238,447	+0.18(+0.31%)
May 03, 2019	56.64	57.80	56.62	57.65	228,675	+1.19(+2.11%)
May 02, 2019	55.88	56.74	55.70	56.46	173,898	+0.56(+1.00%)
May 01, 2019	56.75	57.20	55.75	55.90	561,645	-1.06(-1.87%)
Apr 30, 2019	56.55	57.18	56.33	56.96	1,087,433	+0.56(+0.99%)
Apr 29, 2019	56.29	56.78	56.05	56.41	264,478	+0.25(+0.44%)
Apr 26, 2019	55.05	56.16	55.00	56.16	225,408	+1.17(+2.14%)
Apr 25, 2019	55.71	55.72	54.85	54.98	361,860	-1.15(-2.05%)
Apr 24, 2019	55.22	56.31	55.07	56.13	297,574	+0.55(+0.99%)
Apr 23, 2019	55.09	55.70	54.47	55.58	382,881	+0.48(+0.87%)
Apr 22, 2019	54.05	55.28	53.47	55.10	347,984	+1.64(+3.06%)
Apr 18, 2019	54.19	54.63	53.29	53.47	208,724	-1.04(-1.90%)
Apr 17, 2019	54.65	54.77	53.96	54.50	170,265	-0.11(-0.20%)
Apr 16, 2019	53.64	54.63	53.41	54.62	152,605	+1.17(+2.18%)
Apr 15, 2019	54.65	54.66	53.30	53.45	151,191	-1.22(-2.23%)
Apr 12, 2019	54.21	54.81	53.67	54.67	195,774	+1.05(+1.95%)
Apr 11, 2019	53.91	54.11	53.36	53.62	224,650	+0.00(+0.00%)
Apr 10, 2019	52.34	53.74	52.16	53.62	294,819	+1.21(+2.31%)
Apr 09, 2019	52.95	53.32	52.28	52.41	203,391	-0.84(-1.58%)
Apr 08, 2019	52.90	53.36	52.53	53.25	236,966	+0.28(+0.53%)
Apr 05, 2019	53.14	53.23	52.83	52.97	318,979	-0.12(-0.23%)
Apr 04, 2019	52.49	53.31	52.19	53.09	151,771	+0.54(+1.03%)
Apr 03, 2019	53.05	53.07	52.24	52.55	134,254	+0.18(+0.34%)
Apr 02, 2019	52.46	52.64	51.90	52.37	160,294	-0.21(-0.39%)
Apr 01, 2019	51.68	52.67	51.64	52.58	207,139	+1.35(+2.63%)
Mar 29, 2019	52.06	52.10	50.84	51.23	209,658	-0.28(-0.55%)
Mar 28, 2019	50.93	51.53	50.54	51.51	121,915	+0.69(+1.35%)
Mar 27, 2019	50.58	51.22	49.96	50.83	269,229	-0.02(-0.03%)
Mar 26, 2019	49.94	50.89	49.94	50.84	174,255	+1.24(+2.51%)
Mar 25, 2019	48.74	49.86	48.50	49.60	249,263	+0.80(+1.63%)
Mar 22, 2019	50.59	50.67	48.52	48.80	270,910	-2.28(-4.46%)
Mar 21, 2019	50.54	51.73	50.32	51.08	251,693	+0.16(+0.32%)
Mar 20, 2019	52.38	52.58	50.90	50.92	224,329	-1.65(-3.13%)
Mar 19, 2019	53.85	53.85	52.54	52.57	182,494	-1.18(-2.20%)
Mar 18, 2019	53.30	53.86	53.19	53.75	216,047	+0.45(+0.84%)
Mar 15, 2019	53.02	53.57	52.99	53.30	639,591	+0.35(+0.66%)
Mar 14, 2019	52.64	53.21	52.51	52.95	195,012	+0.14(+0.26%)
Mar 13, 2019	52.68	53.13	52.30	52.82	219,588	+0.49(+0.93%)
Mar 12, 2019	52.47	53.01	52.07	52.33	155,000	-0.13(-0.24%)
Mar 11, 2019	51.93	52.79	51.81	52.46	182,436	+0.67(+1.30%)
Mar 08, 2019	51.20	51.87	51.11	51.78	203,203	+0.43(+0.85%)
Mar 07, 2019	52.54	52.70	51.10	51.35	282,848	-1.47(-2.77%)
Mar 06, 2019	54.50	54.70	52.79	52.82	278,805	-1.88(-3.44%)
Mar 05, 2019	54.69	54.87	53.97	54.70	128,685	+0.03(+0.06%)
Mar 04, 2019	54.83	55.48	54.50	54.66	163,565	-0.64(-1.16%)