Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	58.20	59.47	57.79	58.92	222,145	+0.06(+0.09%)
Jun 29, 2022	59.37	59.37	58.62	58.87	179,497	-0.26(-0.44%)
Jun 28, 2022	59.45	59.98	59.12	59.13	155,101	-0.03(-0.05%)
Jun 27, 2022	59.48	59.52	59.04	59.15	217,891	-0.19(-0.31%)
Jun 24, 2022	58.01	59.41	58.01	59.34	401,363	+1.45(+2.51%)
Jun 23, 2022	58.15	58.42	57.28	57.89	183,047	-0.36(-0.62%)
Jun 22, 2022	57.70	58.41	57.60	58.25	177,463	+0.09(+0.16%)
Jun 21, 2022	58.77	58.77	57.79	58.16	272,301	+0.63(+1.10%)
Jun 17, 2022	58.04	58.55	57.47	57.52	373,339	+0.31(+0.54%)
Jun 16, 2022	57.67	57.85	56.87	57.22	264,849	-1.11(-1.90%)
Jun 15, 2022	58.52	59.25	58.15	58.33	212,215	+0.45(+0.77%)
Jun 14, 2022	57.83	58.51	57.40	57.88	203,493	-0.08(-0.14%)
Jun 13, 2022	57.75	58.83	57.72	57.96	216,852	-0.66(-1.12%)
Jun 10, 2022	58.92	59.14	58.11	58.62	173,403	-0.82(-1.38%)
Jun 09, 2022	61.03	61.31	59.42	59.44	194,704	-1.70(-2.78%)
Jun 08, 2022	61.72	61.87	60.85	61.14	130,865	-1.15(-1.84%)
Jun 07, 2022	61.65	62.82	61.37	62.29	146,196	+0.13(+0.21%)
Jun 06, 2022	62.62	62.90	61.89	62.16	256,976	+0.05(+0.07%)
Jun 03, 2022	62.08	62.60	62.04	62.11	189,948	-0.21(-0.34%)
Jun 02, 2022	61.05	62.35	60.24	62.33	213,849	+1.39(+2.28%)
Jun 01, 2022	60.85	61.44	59.95	60.94	183,746	-0.09(-0.15%)
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%)