Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	60.69	61.30	59.99	61.03	194,359	-0.31(-0.50%)
May 27, 2022	61.10	61.36	60.51	61.34	159,118	+0.58(+0.96%)
May 26, 2022	60.30	60.98	60.21	60.76	157,609	+1.00(+1.67%)
May 25, 2022	59.48	60.54	59.48	59.76	162,175	+0.16(+0.26%)
May 24, 2022	59.54	59.94	58.50	59.60	198,815	-0.14(-0.23%)
May 23, 2022	59.86	60.63	59.53	59.74	210,155	+0.59(+1.00%)
May 20, 2022	58.53	59.18	57.71	59.15	307,870	+0.92(+1.57%)
May 19, 2022	58.39	59.16	58.14	58.23	347,875	-0.64(-1.08%)
May 18, 2022	58.67	59.01	58.30	58.87	319,245	-0.53(-0.89%)
May 17, 2022	58.62	59.52	58.62	59.40	233,001	+1.20(+2.07%)
May 16, 2022	58.17	58.69	57.59	58.19	246,051	-0.53(-0.90%)
May 13, 2022	59.32	59.49	58.12	58.72	203,740	-0.17(-0.28%)
May 12, 2022	58.60	58.94	57.41	58.89	221,662	+0.29(+0.49%)
May 11, 2022	59.87	60.16	58.50	58.60	214,394	-0.77(-1.29%)
May 10, 2022	60.42	60.77	58.43	59.37	300,085	-0.64(-1.06%)
May 09, 2022	59.13	60.45	59.13	60.01	271,910	+0.20(+0.34%)
May 06, 2022	60.38	60.38	58.83	59.80	296,965	-0.66(-1.09%)
May 05, 2022	61.22	61.43	59.85	60.46	204,165	-1.47(-2.37%)
May 04, 2022	59.47	62.02	59.42	61.93	312,331	+2.50(+4.20%)
May 03, 2022	58.16	59.96	57.81	59.43	322,014	+1.06(+1.82%)
May 02, 2022	58.40	59.69	57.76	58.37	478,581	-1.18(-1.99%)
Apr 29, 2022	61.17	61.45	59.38	59.55	944,203	-1.90(-3.09%)
Apr 28, 2022	61.96	62.28	60.88	61.45	275,263	+0.04(+0.06%)
Apr 27, 2022	61.77	62.22	61.12	61.41	344,609	-0.58(-0.94%)
Apr 26, 2022	62.81	63.86	61.86	61.99	303,684	-1.58(-2.49%)
Apr 25, 2022	62.87	63.67	61.82	63.58	344,609	+0.84(+1.34%)
Apr 22, 2022	64.17	64.17	62.70	62.73	237,284	-1.37(-2.14%)
Apr 21, 2022	65.06	65.31	63.85	64.10	198,353	-0.40(-0.62%)
Apr 20, 2022	64.69	65.15	64.49	64.50	143,049	+0.45(+0.71%)
Apr 19, 2022	62.88	64.32	62.88	64.05	234,642	+1.48(+2.36%)
Apr 18, 2022	62.28	63.07	62.18	62.57	139,841	-0.19(-0.31%)
Apr 14, 2022	63.60	64.02	62.58	62.76	188,603	-0.87(-1.37%)
Apr 13, 2022	62.92	63.64	62.50	63.63	144,040	+0.80(+1.27%)
Apr 12, 2022	62.80	63.52	62.48	62.84	226,078	-0.05(-0.07%)
Apr 11, 2022	62.57	63.59	62.57	62.88	255,265	+0.26(+0.41%)
Apr 08, 2022	62.96	63.46	62.45	62.62	189,967	-0.29(-0.46%)
Apr 07, 2022	63.53	63.53	62.68	62.91	282,461	-0.57(-0.90%)
Apr 06, 2022	63.64	64.13	63.30	63.48	250,707	-0.42(-0.65%)
Apr 05, 2022	64.60	65.11	63.65	63.90	247,329	-0.79(-1.22%)
Apr 04, 2022	65.41	65.41	64.01	64.69	249,000	-0.96(-1.46%)
Apr 01, 2022	65.50	65.78	64.79	65.65	439,216	+0.78(+1.20%)
Mar 31, 2022	64.91	65.67	64.72	64.87	226,655	-0.27(-0.41%)
Mar 30, 2022	66.44	66.65	64.61	65.14	180,737	-1.27(-1.91%)
Mar 29, 2022	66.45	66.78	65.42	66.41	279,721	+0.93(+1.43%)
Mar 28, 2022	65.44	65.55	64.53	65.47	156,363	-0.22(-0.34%)
Mar 25, 2022	64.93	65.93	64.79	65.69	155,386	+0.98(+1.51%)
Mar 24, 2022	64.64	65.09	64.02	64.71	133,011	+0.47(+0.73%)
Mar 23, 2022	65.64	66.11	64.01	64.24	210,136	-2.00(-3.02%)
Mar 22, 2022	66.66	67.09	66.14	66.24	184,519	+0.17(+0.25%)
Mar 21, 2022	66.57	67.17	65.34	66.07	167,607	-0.18(-0.27%)
Mar 18, 2022	66.90	66.90	64.56	66.25	472,390	-0.19(-0.29%)
Mar 17, 2022	66.23	66.88	65.57	66.44	179,447	-0.75(-1.11%)
Mar 16, 2022	66.78	67.31	65.98	67.19	286,389	+0.81(+1.23%)
Mar 15, 2022	67.64	68.07	65.72	66.38	193,930	-0.68(-1.01%)
Mar 14, 2022	66.46	67.54	66.03	67.05	216,043	+1.38(+2.10%)
Mar 11, 2022	66.42	67.41	65.58	65.67	488,143	-0.57(-0.86%)
Mar 10, 2022	64.69	66.34	64.69	66.24	125,019	+0.67(+1.02%)
Mar 09, 2022	66.20	66.88	65.51	65.57	186,228	+0.56(+0.86%)
Mar 08, 2022	65.65	66.73	64.99	65.01	243,941	-0.12(-0.18%)
Mar 07, 2022	66.70	66.92	64.94	65.13	248,876	-1.55(-2.33%)
Mar 04, 2022	66.57	67.11	66.13	66.69	185,274	-1.17(-1.72%)
Mar 03, 2022	67.47	68.06	66.92	67.85	169,952	+0.39(+0.57%)
Mar 02, 2022	65.88	67.79	65.88	67.47	169,399	+2.25(+3.45%)