Skip to main content

Community Financial System Inc (NY: CBU )

43.39 +0.24 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.91 15.21 14.91 15.07 201,363 +0.21(+1.41%)
Oct 28, 2005 14.64 14.88 14.60 14.86 140,860 +0.30(+2.05%)
Oct 27, 2005 14.83 14.85 14.51 14.57 199,788 -0.27(-1.84%)
Oct 26, 2005 14.82 15.04 14.76 14.84 153,937 -0.04(-0.30%)
Oct 25, 2005 14.88 14.90 14.64 14.88 209,714 -0.06(-0.38%)
Oct 24, 2005 14.43 14.94 14.22 14.94 417,538 +0.34(+2.35%)
Oct 21, 2005 14.72 15.07 14.52 14.60 741,327 +0.32(+2.22%)
Oct 20, 2005 14.50 14.52 14.20 14.28 171,111 -0.22(-1.53%)
Oct 19, 2005 13.96 14.52 13.91 14.50 262,970 +0.46(+3.30%)
Oct 18, 2005 14.12 14.21 13.99 14.04 161,343 -0.11(-0.81%)
Oct 17, 2005 14.15 14.31 13.87 14.15 143,853 -0.04(-0.31%)
Oct 14, 2005 14.03 14.24 13.84 14.20 101,312 +0.25(+1.82%)
Oct 13, 2005 13.85 14.07 13.77 13.94 160,555 +0.03(+0.18%)
Oct 12, 2005 14.08 14.18 13.73 13.92 176,626 -0.06(-0.41%)
Oct 11, 2005 14.10 14.29 13.94 13.98 256,195 -0.03(-0.18%)
Oct 10, 2005 14.06 14.10 13.89 14.00 87,761 -0.01(-0.09%)
Oct 07, 2005 14.03 14.13 13.80 14.01 115,965 +0.08(+0.55%)
Oct 06, 2005 13.99 14.15 13.71 13.94 173,947 +0.03(+0.23%)
Oct 05, 2005 14.23 14.23 13.84 13.91 183,874 -0.36(-2.49%)
Oct 04, 2005 14.52 14.64 14.26 14.26 113,286 -0.22(-1.53%)
Oct 03, 2005 14.33 14.60 14.33 14.48 145,271 +0.14(+0.97%)
Sep 30, 2005 14.18 14.34 14.06 14.34 122,267 +0.17(+1.21%)
Sep 29, 2005 13.98 14.18 13.73 14.17 114,074 +0.17(+1.18%)
Sep 28, 2005 14.22 14.25 13.89 14.01 225,155 -0.17(-1.16%)
Sep 27, 2005 14.22 14.36 13.87 14.17 146,532 -0.21(-1.46%)
Sep 26, 2005 14.53 14.60 14.22 14.38 89,022 -0.05(-0.35%)
Sep 23, 2005 14.43 14.47 14.12 14.43 47,110 +0.12(+0.84%)
Sep 22, 2005 14.12 14.41 13.90 14.31 141,490 +0.19(+1.35%)
Sep 21, 2005 14.23 14.25 14.03 14.12 118,171 -0.16(-1.11%)
Sep 20, 2005 14.61 14.61 14.20 14.28 149,525 -0.16(-1.10%)
Sep 19, 2005 14.82 14.82 14.34 14.44 213,495 -0.41(-2.78%)
Sep 16, 2005 14.74 14.89 14.69 14.85 301,257 +0.21(+1.43%)
Sep 15, 2005 14.69 14.71 14.52 14.64 71,060 -0.04(-0.30%)
Sep 14, 2005 14.72 14.79 14.62 14.69 129,673 +0.01(+0.04%)
Sep 13, 2005 14.93 14.93 14.62 14.68 101,627 -0.40(-2.65%)
Sep 12, 2005 15.01 15.15 14.97 15.08 100,681 +0.02(+0.13%)
Sep 09, 2005 14.93 15.08 14.88 15.06 103,675 +0.18(+1.19%)
Sep 08, 2005 14.98 15.00 14.79 14.88 126,521 -0.18(-1.18%)
Sep 07, 2005 14.95 15.06 14.87 15.06 70,745 +0.04(+0.30%)
Sep 06, 2005 14.88 15.11 14.88 15.02 129,988 +0.20(+1.37%)
Sep 02, 2005 14.82 14.86 14.76 14.81 80,198 -0.08(-0.51%)
Sep 01, 2005 15.00 15.16 14.86 14.89 170,166 -0.11(-0.72%)
Aug 31, 2005 14.72 15.00 14.67 15.00 126,521 +0.29(+1.94%)
Aug 30, 2005 14.72 14.76 14.55 14.71 56,407 -0.06(-0.39%)
Aug 29, 2005 14.53 14.77 14.41 14.77 65,703 +0.22(+1.48%)
Aug 26, 2005 14.79 14.79 14.48 14.55 129,358 -0.24(-1.63%)
Aug 25, 2005 14.85 14.90 14.74 14.79 120,692 -0.03(-0.17%)
Aug 24, 2005 14.93 15.07 14.78 14.82 141,332 -0.09(-0.60%)
Aug 23, 2005 15.11 15.11 14.89 14.91 167,487 -0.20(-1.30%)
Aug 22, 2005 15.03 15.13 14.91 15.11 103,202 +0.14(+0.93%)
Aug 19, 2005 14.78 15.00 14.76 14.97 79,883 +0.13(+0.90%)
Aug 18, 2005 14.88 14.97 14.72 14.83 157,719 -0.11(-0.72%)
Aug 17, 2005 14.85 15.10 14.67 14.94 154,252 +0.03(+0.17%)
Aug 16, 2005 15.05 15.05 14.90 14.91 157,088 -0.20(-1.30%)
Aug 15, 2005 15.01 15.23 14.74 15.11 191,437 +0.07(+0.46%)
Aug 12, 2005 15.11 15.22 14.86 15.04 177,099 -0.11(-0.75%)
Aug 11, 2005 14.82 15.16 14.76 15.16 165,912 +0.30(+2.05%)
Aug 10, 2005 15.02 15.14 14.70 14.85 123,370 -0.06(-0.38%)
Aug 09, 2005 14.88 15.04 14.76 14.91 147,635 +0.09(+0.60%)
Aug 08, 2005 14.84 14.97 14.71 14.82 88,076 -0.01(-0.04%)
Aug 05, 2005 14.86 14.98 14.70 14.83 146,532 -0.01(-0.04%)
Aug 04, 2005 15.02 15.09 14.78 14.83 254,619 -0.25(-1.64%)
Aug 03, 2005 15.33 15.33 15.07 15.08 111,553 -0.31(-2.02%)
Aug 02, 2005 15.38 15.48 15.30 15.39 134,084 +0.08(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.