Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	65.80	66.89	64.79	65.11	424,168	-0.71(-1.08%)
Jul 29, 2021	66.34	66.43	65.67	65.81	130,588	-0.03(-0.04%)
Jul 28, 2021	65.45	66.32	64.70	65.84	176,516	+0.48(+0.74%)
Jul 27, 2021	64.92	66.04	64.89	65.36	161,073	-0.45(-0.68%)
Jul 26, 2021	66.01	66.87	65.41	65.81	159,438	+0.59(+0.91%)
Jul 23, 2021	64.91	65.45	64.37	65.21	156,710	+0.94(+1.46%)
Jul 22, 2021	65.51	65.51	63.98	64.28	147,731	-1.15(-1.76%)
Jul 21, 2021	65.47	66.52	65.33	65.43	134,911	+0.48(+0.74%)
Jul 20, 2021	64.35	66.74	64.35	64.95	309,422	+0.70(+1.09%)
Jul 19, 2021	64.12	64.88	63.66	64.25	230,196	-1.27(-1.94%)
Jul 16, 2021	67.48	67.48	65.29	65.52	163,877	-1.43(-2.13%)
Jul 15, 2021	65.33	66.97	65.33	66.95	164,168	+0.90(+1.36%)
Jul 14, 2021	66.35	66.63	65.43	66.05	153,049	-0.21(-0.32%)
Jul 13, 2021	67.10	67.76	66.07	66.26	137,233	-1.23(-1.82%)
Jul 12, 2021	66.44	67.51	66.17	67.49	245,620	+0.18(+0.27%)
Jul 09, 2021	66.50	67.41	66.23	67.30	160,739	+1.97(+3.02%)
Jul 08, 2021	65.48	66.29	64.84	65.33	259,305	-1.41(-2.11%)
Jul 07, 2021	66.08	67.77	66.08	66.74	253,965	+0.07(+0.11%)
Jul 06, 2021	67.83	67.90	66.12	66.67	164,045	-1.42(-2.08%)
Jul 02, 2021	69.23	69.23	68.00	68.09	137,215	-1.08(-1.56%)
Jul 01, 2021	69.15	69.47	68.80	69.17	115,539	+0.42(+0.61%)
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%)