Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	46.67	46.96	44.89	45.25	225,710	-0.98(-2.12%)
May 05, 2023	46.38	46.47	45.23	46.23	415,665	+1.15(+2.56%)
May 04, 2023	44.64	46.00	44.10	45.08	732,722	-1.06(-2.29%)
May 03, 2023	45.23	47.51	45.23	46.14	845,535	+0.90(+1.98%)
May 02, 2023	46.06	46.06	43.73	45.24	789,391	-1.21(-2.60%)
May 01, 2023	47.29	47.51	46.23	46.45	378,331	-1.13(-2.38%)
Apr 28, 2023	46.33	48.09	46.11	47.58	3,005,538	+1.07(+2.29%)
Apr 27, 2023	44.36	46.57	44.33	46.52	700,974	+2.23(+5.03%)
Apr 26, 2023	43.36	44.69	43.36	44.29	662,105	+0.33(+0.76%)
Apr 25, 2023	44.76	45.96	43.54	43.96	601,263	-1.00(-2.22%)
Apr 24, 2023	44.84	45.65	44.84	44.96	376,842	-0.10(-0.21%)
Apr 21, 2023	45.93	45.93	44.86	45.05	511,349	-0.91(-1.99%)
Apr 20, 2023	45.89	46.15	45.47	45.96	415,091	-0.29(-0.62%)
Apr 19, 2023	45.51	46.70	45.05	46.25	197,788	+1.04(+2.30%)
Apr 18, 2023	47.22	47.33	44.98	45.21	395,259	-1.88(-3.98%)
Apr 17, 2023	45.13	47.13	44.67	47.09	381,603	+1.92(+4.26%)
Apr 14, 2023	47.11	47.55	44.66	45.16	370,702	-1.42(-3.05%)
Apr 13, 2023	46.11	46.87	45.70	46.58	219,574	+0.58(+1.26%)
Apr 12, 2023	47.20	47.20	45.87	46.00	224,449	-0.87(-1.85%)
Apr 11, 2023	47.60	47.75	46.79	46.87	392,340	-0.38(-0.81%)
Apr 10, 2023	46.70	47.91	46.43	47.25	377,280	+0.44(+0.94%)
Apr 06, 2023	46.99	47.19	46.36	46.81	304,971	-0.27(-0.57%)
Apr 05, 2023	47.39	47.76	46.69	47.08	423,085	-0.87(-1.81%)
Apr 04, 2023	49.37	49.37	47.21	47.95	276,166	-1.31(-2.67%)
Apr 03, 2023	50.04	50.30	48.82	49.26	229,603	-0.73(-1.47%)
Mar 31, 2023	49.57	50.26	49.37	49.99	366,233	+0.66(+1.33%)
Mar 30, 2023	50.88	50.88	48.97	49.34	271,013	-1.23(-2.43%)
Mar 29, 2023	51.31	51.37	49.78	50.57	223,330	-0.22(-0.43%)
Mar 28, 2023	50.27	51.03	50.02	50.78	247,429	+0.25(+0.49%)
Mar 27, 2023	51.65	51.65	50.50	50.54	298,747	-0.19(-0.38%)
Mar 24, 2023	48.89	51.07	48.54	50.73	347,716	+1.37(+2.78%)
Mar 23, 2023	50.77	51.28	49.16	49.36	297,154	-1.28(-2.52%)
Mar 22, 2023	53.17	53.17	50.52	50.63	334,863	-2.48(-4.66%)
Mar 21, 2023	53.05	54.28	52.45	53.11	393,916	+1.48(+2.86%)
Mar 20, 2023	52.17	53.09	51.32	51.63	399,026	+0.35(+0.69%)
Mar 17, 2023	53.46	53.46	50.67	51.28	1,098,110	-2.58(-4.79%)
Mar 16, 2023	50.69	54.96	50.44	53.86	446,737	+2.46(+4.78%)
Mar 15, 2023	48.73	52.50	48.57	51.40	541,686	-0.09(-0.17%)
Mar 14, 2023	52.91	54.41	51.12	51.49	700,989	+2.43(+4.95%)
Mar 13, 2023	48.74	52.25	46.26	49.06	845,542	-2.13(-4.17%)
Mar 10, 2023	50.71	52.24	49.34	51.19	507,521	-0.11(-0.22%)
Mar 09, 2023	53.39	53.39	51.19	51.31	374,112	-2.37(-4.42%)
Mar 08, 2023	53.59	54.19	53.17	53.68	174,994	+0.22(+0.41%)
Mar 07, 2023	54.80	54.96	53.27	53.46	208,201	-1.49(-2.72%)
Mar 06, 2023	56.34	56.79	54.93	54.95	337,016	-1.39(-2.46%)
Mar 03, 2023	56.28	56.43	55.15	56.34	177,860	+0.24(+0.42%)
Mar 02, 2023	56.54	56.54	55.44	56.11	121,358	-0.85(-1.49%)