Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	68.54	69.20	68.45	68.75	169,655	-0.15(-0.22%)
Jun 29, 2021	69.52	69.99	68.62	68.90	119,315	-0.23(-0.33%)
Jun 28, 2021	70.77	71.18	68.78	69.13	220,612	-2.17(-3.05%)
Jun 25, 2021	71.35	71.92	71.08	71.30	462,045	+0.17(+0.24%)
Jun 24, 2021	70.47	71.23	69.70	71.13	157,074	+0.99(+1.41%)
Jun 23, 2021	70.61	70.90	70.05	70.14	228,320	-0.45(-0.63%)
Jun 22, 2021	70.56	71.21	69.53	70.59	113,901	-0.16(-0.23%)
Jun 21, 2021	69.35	71.42	69.08	70.75	227,612	+2.24(+3.28%)
Jun 18, 2021	70.34	70.66	68.44	68.50	500,315	-2.56(-3.61%)
Jun 17, 2021	74.04	74.08	70.90	71.07	259,787	-2.62(-3.55%)
Jun 16, 2021	72.19	74.09	71.45	73.68	226,604	+1.20(+1.65%)
Jun 15, 2021	71.52	73.14	71.14	72.48	172,274	+1.25(+1.75%)
Jun 14, 2021	71.27	71.87	70.81	71.24	221,132	+0.00(+0.00%)
Jun 11, 2021	71.64	71.97	70.93	71.24	119,673	-0.13(-0.18%)
Jun 10, 2021	72.88	73.01	71.33	71.37	112,751	-0.96(-1.32%)
Jun 09, 2021	72.98	73.44	72.14	72.32	165,234	-1.16(-1.57%)
Jun 08, 2021	72.44	73.90	72.36	73.48	130,952	+0.47(+0.64%)
Jun 07, 2021	72.78	73.16	72.46	73.01	120,365	+0.21(+0.29%)
Jun 04, 2021	72.84	73.04	72.15	72.80	105,927	-0.04(-0.05%)
Jun 03, 2021	72.52	73.26	72.18	72.84	158,375	+0.23(+0.31%)
Jun 02, 2021	73.92	73.92	72.61	72.61	148,668	-1.08(-1.46%)
Jun 01, 2021	73.84	74.21	73.29	73.69	212,363	+0.36(+0.49%)
May 28, 2021	73.10	73.83	72.23	73.33	112,648	+0.23(+0.31%)
May 27, 2021	73.02	73.53	72.54	73.10	291,757	+0.88(+1.21%)
May 26, 2021	71.72	72.57	71.23	72.23	154,797	+0.91(+1.28%)
May 25, 2021	73.08	73.77	71.28	71.31	174,215	-1.74(-2.38%)
May 24, 2021	73.98	73.98	72.79	73.05	169,240	-0.36(-0.49%)
May 21, 2021	72.96	73.62	72.53	73.41	188,708	+1.00(+1.39%)
May 20, 2021	71.85	72.87	71.07	72.41	209,950	+0.17(+0.24%)
May 19, 2021	71.02	72.30	70.45	72.23	252,642	+0.52(+0.73%)
May 18, 2021	73.58	73.64	71.71	71.71	201,863	-1.91(-2.59%)
May 17, 2021	72.80	73.78	72.68	73.62	115,119	+0.29(+0.39%)
May 14, 2021	72.70	73.64	72.60	73.33	178,018	+0.93(+1.29%)
May 13, 2021	69.71	72.79	69.71	72.40	302,243	+2.42(+3.46%)
May 12, 2021	71.85	71.94	69.65	69.97	245,898	-1.47(-2.06%)
May 11, 2021	71.76	72.54	71.21	71.45	223,844	-1.00(-1.38%)
May 10, 2021	73.65	74.12	72.40	72.45	201,167	-0.70(-0.95%)
May 07, 2021	72.48	73.32	72.38	73.15	148,061	-0.21(-0.28%)
May 06, 2021	72.68	73.36	71.95	73.36	255,727	+0.69(+0.95%)
May 05, 2021	72.32	72.70	71.31	72.67	283,276	+0.42(+0.59%)
May 04, 2021	70.75	72.24	70.73	72.24	207,973	+1.11(+1.56%)
May 03, 2021	70.63	71.49	70.03	71.13	453,109	+0.96(+1.37%)
Apr 30, 2021	70.73	71.67	69.43	70.17	1,449,754	-1.11(-1.56%)
Apr 29, 2021	71.10	72.13	70.83	71.29	327,664	+0.86(+1.22%)
Apr 28, 2021	70.72	71.19	70.42	70.43	213,249	-0.25(-0.36%)
Apr 27, 2021	70.80	70.80	69.69	70.68	310,530	+0.42(+0.60%)
Apr 26, 2021	71.73	72.09	70.11	70.25	220,554	-0.77(-1.08%)
Apr 23, 2021	69.00	71.75	68.22	71.02	304,885	+2.15(+3.12%)
Apr 22, 2021	70.08	70.09	68.84	68.87	236,969	-0.82(-1.18%)
Apr 21, 2021	68.25	69.91	68.16	69.69	212,685	+1.37(+2.01%)
Apr 20, 2021	69.52	69.87	68.10	68.32	186,037	-1.55(-2.21%)
Apr 19, 2021	70.41	70.65	69.27	69.87	186,182	-0.52(-0.73%)
Apr 16, 2021	71.09	71.15	69.87	70.38	151,004	+0.23(+0.32%)
Apr 15, 2021	70.16	70.20	68.63	70.16	136,393	+0.14(+0.21%)
Apr 14, 2021	68.99	70.57	68.99	70.01	114,795	+0.84(+1.22%)
Apr 13, 2021	70.15	70.57	68.91	69.17	171,641	-1.54(-2.17%)
Apr 12, 2021	71.16	71.27	70.44	70.71	182,394	-0.13(-0.18%)
Apr 09, 2021	70.71	70.93	70.08	70.83	159,633	+0.70(+0.99%)
Apr 08, 2021	69.49	70.40	68.61	70.14	312,489	+0.27(+0.39%)
Apr 07, 2021	69.67	70.20	69.07	69.87	320,581	+0.51(+0.73%)
Apr 06, 2021	70.06	70.36	69.16	69.36	157,657	-0.80(-1.15%)
Apr 05, 2021	70.81	71.17	69.37	70.16	170,736	+0.29(+0.41%)