Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	62.25	62.88	62.25	62.74	462,823	+0.49(+0.79%)
Jul 28, 2022	61.84	62.44	61.42	62.25	169,534	+0.34(+0.54%)
Jul 27, 2022	61.58	62.46	61.29	61.91	202,969	+0.32(+0.51%)
Jul 26, 2022	61.46	62.19	61.35	61.60	210,498	+0.03(+0.05%)
Jul 25, 2022	61.62	61.63	60.66	61.57	289,479	+0.60(+0.98%)
Jul 22, 2022	61.35	61.35	60.40	60.97	214,371	-0.34(-0.55%)
Jul 21, 2022	60.29	61.31	60.18	61.31	156,014	+0.58(+0.95%)
Jul 20, 2022	60.04	61.04	60.04	60.73	171,826	+0.27(+0.45%)
Jul 19, 2022	59.35	60.77	59.35	60.46	203,021	+1.61(+2.74%)
Jul 18, 2022	59.16	59.72	58.63	58.85	133,070	+0.03(+0.05%)
Jul 15, 2022	58.46	59.17	58.06	58.82	172,257	+1.17(+2.04%)
Jul 14, 2022	57.27	57.78	56.78	57.65	130,354	-0.50(-0.87%)
Jul 13, 2022	58.87	58.87	57.93	58.15	100,791	-0.96(-1.62%)
Jul 12, 2022	58.86	59.84	58.83	59.11	218,231	-0.40(-0.67%)
Jul 11, 2022	59.31	59.66	59.02	59.51	177,024	-0.08(-0.14%)
Jul 08, 2022	59.88	59.88	59.00	59.59	131,715	+0.11(+0.19%)
Jul 07, 2022	60.38	60.59	59.38	59.48	156,930	-0.54(-0.90%)
Jul 06, 2022	59.73	60.27	59.20	60.02	171,279	+0.05(+0.08%)
Jul 05, 2022	58.94	59.98	58.11	59.98	260,945	+0.10(+0.17%)
Jul 01, 2022	58.55	59.98	58.24	59.87	216,434	+0.90(+1.53%)
Jun 30, 2022	58.24	59.52	57.83	58.97	221,965	+0.06(+0.09%)
Jun 29, 2022	59.42	59.42	58.67	58.91	179,352	-0.26(-0.44%)
Jun 28, 2022	59.50	60.03	59.17	59.17	154,976	-0.03(-0.05%)
Jun 27, 2022	59.53	59.57	59.09	59.20	217,715	-0.19(-0.31%)
Jun 24, 2022	58.06	59.45	58.06	59.39	401,039	+1.45(+2.51%)
Jun 23, 2022	58.20	58.47	57.33	57.93	182,899	-0.36(-0.62%)
Jun 22, 2022	57.75	58.46	57.65	58.30	177,320	+0.09(+0.16%)
Jun 21, 2022	58.82	58.82	57.83	58.20	272,082	+0.63(+1.10%)
Jun 17, 2022	58.08	58.60	57.52	57.57	373,038	+0.31(+0.54%)
Jun 16, 2022	57.72	57.89	56.92	57.26	264,635	-1.11(-1.90%)
Jun 15, 2022	58.57	59.30	58.20	58.37	212,043	+0.45(+0.77%)
Jun 14, 2022	57.88	58.56	57.45	57.93	203,329	-0.08(-0.14%)
Jun 13, 2022	57.80	58.88	57.77	58.01	216,677	-0.66(-1.12%)
Jun 10, 2022	58.97	59.18	58.16	58.67	173,263	-0.82(-1.38%)
Jun 09, 2022	61.08	61.36	59.47	59.49	194,547	-1.70(-2.78%)
Jun 08, 2022	61.77	61.92	60.90	61.19	130,760	-1.15(-1.84%)
Jun 07, 2022	61.70	62.87	61.42	62.34	146,078	+0.13(+0.21%)
Jun 06, 2022	62.67	62.95	61.94	62.21	256,769	+0.05(+0.07%)
Jun 03, 2022	62.13	62.65	62.09	62.16	189,795	-0.21(-0.34%)
Jun 02, 2022	61.10	62.40	60.29	62.38	213,677	+1.39(+2.28%)
Jun 01, 2022	60.90	61.49	59.99	60.99	183,598	-0.09(-0.15%)
May 31, 2022	60.74	61.35	60.04	61.08	194,203	-0.31(-0.50%)
May 27, 2022	61.15	61.41	60.56	61.39	158,989	+0.58(+0.96%)
May 26, 2022	60.35	61.03	60.26	60.80	157,482	+1.00(+1.67%)
May 25, 2022	59.53	60.59	59.53	59.80	162,044	+0.16(+0.26%)
May 24, 2022	59.59	59.99	58.55	59.65	198,654	-0.14(-0.23%)
May 23, 2022	59.91	60.68	59.57	59.79	209,986	+0.59(+1.00%)
May 20, 2022	58.57	59.23	57.76	59.19	307,622	+0.92(+1.57%)
May 19, 2022	58.43	59.20	58.19	58.28	347,594	-0.64(-1.08%)
May 18, 2022	58.71	59.05	58.35	58.92	318,988	-0.53(-0.89%)
May 17, 2022	58.67	59.56	58.67	59.44	232,813	+1.20(+2.07%)
May 16, 2022	58.21	58.74	57.64	58.24	245,853	-0.53(-0.90%)
May 13, 2022	59.37	59.54	58.17	58.77	203,576	-0.17(-0.28%)
May 12, 2022	58.65	58.99	57.45	58.93	221,484	+0.29(+0.49%)
May 11, 2022	59.92	60.21	58.55	58.65	214,221	-0.77(-1.29%)
May 10, 2022	60.47	60.82	58.48	59.42	299,843	-0.64(-1.06%)
May 09, 2022	59.18	60.50	59.18	60.05	271,691	+0.20(+0.34%)
May 06, 2022	60.42	60.42	58.88	59.85	296,726	-0.66(-1.09%)
May 05, 2022	61.27	61.48	59.90	60.51	204,001	-1.47(-2.37%)
May 04, 2022	59.52	62.07	59.47	61.98	312,079	+2.50(+4.20%)
May 03, 2022	58.20	60.01	57.85	59.48	321,755	+1.06(+1.82%)