Community Financial System Inc Historical Data - CBU

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.71	2.51878038003	67.89	73.3857	67	199572	70.21949794	CS
4	9	14.8514851485	60.6	73.3857	59.54	285360	67.17415178	CS
12	9.05	14.9463253509	60.55	73.3857	55.2	258189	61.7617932	CS
26	23.1	49.6774193548	46.5	73.3857	42.16	283385	56.57457976	CS
52	25.15	56.5804274466	44.45	73.3857	41.49	286963	51.89585833	CS
156	-3.04	-4.18502202643	72.64	78	35.38	282881	55.22554621	CS
260	1.64	2.41318422602	67.96	82.53	35.38	265690	59.12678266	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750800	69.6	-0.46	-0.66	71.04	71.405	69.6	149606
1732664400	70.06	-1.39	-1.95	70.93	71.04	69.691	221223
1732578000	71.45	0.59	0.83	71.79	73.3857	71.44	295517
1732318800	70.86	1.95	2.83	69.38	71.47	68.96	213860
1732232400	68.91	1.06	1.56	68.18	70.3	68.18	171372
1732146000	67.85	-0.36	-0.53	67.85	68.1	67	103393
1732059600	68.21	0.16	0.24	66.879999	68.645	66.859399	138119
1731973200	68.05	-1.02	-1.48	69.2	69.74	67.99	143137
1731714000	69.07	0.43	0.63	69.16	69.87	67.8	228230
1731627600	68.64	0.11	0.16	69.36	69.9299	68.11	204357
1731541200	68.53	-1.12	-1.61	70.19	70.635	68.35	213859
1731454800	69.65	-1.34	-1.89	70.51	72	69.6	252194
1731368400	70.99	1.82	2.63	70.59	72.295	70.4	260745
1731109200	69.17	1.59	2.35	68.27	69.59	67.43	312962
1731022800	67.58	-3.21	-4.53	69.4	70.38	67.3	505780
1730936400	70.79	8.59	13.81	66.7	71.49	66.7	820054
1730850000	62.2	1.39	2.29	60.89	62.405	60.49	261348
1730763600	60.81	-0.44	-0.72	60.66	61.79	59.54	331190
1730500800	61.25	0.11	0.18	61.47	61.9	60.9	286124
1730414400	61.14	-0.67	-1.08	61.97	62.01	60.9725	491504
1730328000	61.81	1.11	1.83	60.38	62.35	60.38	308649
1730241600	60.7	-0.3	-0.49	60.56	60.81	59.65	208116
1730155200	61	4.48	7.93	58.66	61.22	57.7825	283834
1729896000	56.52	-1.89	-3.24	58.69	58.69	56.35	177208
1729809600	58.41	0.29	0.50	58.42	58.77	57.055	228835
1729723200	58.12	0.3	0.52	57.66	58.65	57.66	185020
1729636800	57.82	-1.03	-1.75	58.62	58.835	55.92	262462
1729550400	58.85	-2.01	-3.30	60.67	60.79	58.685	176553
1729291200	60.86	-1.86	-2.97	62.67	62.68	60.71	305164
1729204800	62.72	0.22	0.35	62.54	63.335	62.025	180314
1729118400	62.5	1.13	1.84	61.77	63.04	61.22	248207
1729032000	61.37	0.52	0.85	61.23	62.89	60.68	188948
1728945600	60.85	1.13	1.89	60.01	61.24	59.15	245325
1728686400	59.72	1.97	3.41	58.23	60.14	58.025	222300
1728600000	57.75	-0.09	-0.16	57.29	57.78	56.79	307493
1728513600	57.84	0.92	1.62	56.62	58.3	56.62	188317
1728427200	56.92	-0.39	-0.68	57.68	57.68	56.88	122250
1728340800	57.31	-0.86	-1.48	57.79	57.79	57.03	135856
1728081600	58.17	0.84	1.47	58.65	58.95	58	189957
1727995200	57.33	0.45	0.79	56.53	57.49	56.165	200306
1727908800	56.88	0.5	0.89	56.33	57.56	56.27	197682
1727822400	56.38	-1.69	-2.91	57.64	57.64	55.97	176653
1727736000	58.07	0.87	1.52	56.94	58.5	56.73	169664
1727476800	57.2	0.07	0.12	57.9	58.175	56.88	202801
1727390400	57.13	-0.37	-0.64	58.16	58.26	57.09	164026
1727304000	57.5	-0.35	-0.61	57.84	58.13	57.32	219115
1727217600	57.85	-1.26	-2.13	59.22	59.39	57.82	280960
1727131200	59.11	0.36	0.61	59.15	59.38	58.53	233472
1726872000	58.75	-1.15	-1.92	59.58	59.88	58.45	1220152
1726785600	59.9	1.74	2.99	59.82	60.2915	58.69	256768
1726699200	58.16	-0.01	-0.02	58.25	60.46	57.38	254718
1726612800	58.17	0.2	0.35	58.66	59.71	58.01	197027
1726526400	57.97	0.38	0.66	57.83	58.43	56.71	179984
1726267200	57.59	1	1.77	57	57.695	56.62	205955
1726180800	56.59	0.27	0.48	56.83	56.83	55.7865	195683
1726094400	56.32	-0.92	-1.61	56.5	56.7	55.2	257468
1726008000	57.24	-0.2	-0.35	57.55	57.55	56.25	269555
1725921600	57.44	-0.54	-0.93	57.85	58.25	57.15	249971
1725662400	57.98	-0.87	-1.48	59.15	60.255	57.885	187073
1725576000	58.85	-1.21	-2.01	60.59	60.59	58.795	460650
1725489600	60.06	-0.65	-1.07	60.55	61.47	59.76	194491
1725403200	60.71	-0.45	-0.74	60.51	61.205	60.2475	213906
1725057600	61.16	0.34	0.56	61	61.35	60.31	230709
1724971200	60.82	-0.55	-0.90	62.03	62.03	60.77	240953
1724884800	61.37	0.63	1.04	60.36	62.22	60.36	209266

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Community Financial System Inc (CBU)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Community Financial System Inc (CBU) Historical

Community Financial System Inc (CBU)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%