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 (%)
Jul 31, 2019 56.72 57.36 56.32 56.90 385,481 +0.21(+0.37%)
Jul 30, 2019 55.73 56.72 55.55 56.69 227,307 +0.60(+1.08%)
Jul 29, 2019 56.55 56.70 55.96 56.09 149,262 -0.53(-0.94%)
Jul 26, 2019 55.96 56.82 55.96 56.62 205,512 +0.80(+1.44%)
Jul 25, 2019 56.46 56.91 55.63 55.82 187,123 -0.65(-1.15%)
Jul 24, 2019 55.74 56.80 55.30 56.47 224,835 +0.60(+1.08%)
Jul 23, 2019 55.45 56.05 55.15 55.86 158,636 +0.28(+0.51%)
Jul 22, 2019 56.13 56.13 55.02 55.58 173,941 +0.03(+0.06%)
Jul 19, 2019 55.50 56.14 55.50 55.55 211,659 -0.18(-0.32%)
Jul 18, 2019 55.34 56.22 55.18 55.73 101,569 +0.29(+0.53%)
Jul 17, 2019 55.32 55.94 55.12 55.43 156,248 -0.21(-0.37%)
Jul 16, 2019 55.49 56.14 55.40 55.64 175,606 +0.10(+0.19%)
Jul 15, 2019 56.74 56.76 55.26 55.54 163,383 -1.03(-1.83%)
Jul 12, 2019 56.14 56.89 56.05 56.57 173,850 +0.37(+0.66%)
Jul 11, 2019 55.93 56.27 55.62 56.20 144,132 +0.31(+0.56%)
Jul 10, 2019 56.68 56.76 55.84 55.89 180,731 -0.64(-1.13%)
Jul 09, 2019 56.31 56.64 56.03 56.53 183,478 +0.15(+0.26%)
Jul 08, 2019 56.68 56.88 56.09 56.38 175,653 -0.63(-1.10%)
Jul 05, 2019 56.72 57.22 56.55 57.01 117,021 +0.59(+1.05%)
Jul 03, 2019 55.90 56.42 55.89 56.42 96,261 +0.64(+1.14%)
Jul 02, 2019 56.55 56.72 55.27 55.78 161,829 -0.81(-1.43%)
Jul 01, 2019 57.19 57.25 56.38 56.59 189,249 -0.18(-0.32%)
Jun 28, 2019 56.40 57.11 56.21 56.77 467,738 +0.65(+1.15%)
Jun 27, 2019 54.83 56.13 54.83 56.12 186,383 +1.18(+2.15%)
Jun 26, 2019 55.35 55.83 54.91 54.94 242,394 -0.16(-0.30%)
Jun 25, 2019 54.98 55.31 54.38 55.11 211,737 +0.04(+0.08%)
Jun 24, 2019 55.47 55.93 55.02 55.06 160,755 -0.61(-1.10%)
Jun 21, 2019 55.49 56.50 55.38 55.67 431,785 -0.05(-0.09%)
Jun 20, 2019 55.32 56.04 54.64 55.73 250,884 +0.62(+1.13%)
Jun 19, 2019 55.58 55.98 55.11 55.11 197,632 -0.45(-0.81%)
Jun 18, 2019 54.82 55.96 54.41 55.55 132,098 +0.91(+1.66%)
Jun 17, 2019 55.40 55.70 54.65 54.65 197,208 -0.82(-1.48%)
Jun 14, 2019 55.42 55.65 54.98 55.47 105,887 +0.08(+0.14%)
Jun 13, 2019 55.05 55.61 54.98 55.39 134,591 +0.58(+1.05%)
Jun 12, 2019 55.00 55.29 54.52 54.81 173,324 -0.29(-0.53%)
Jun 11, 2019 55.44 55.57 54.54 55.10 149,493 -0.04(-0.08%)
Jun 10, 2019 55.08 55.69 54.95 55.15 129,519 +0.50(+0.91%)
Jun 07, 2019 54.55 54.90 54.38 54.65 112,471 -0.03(-0.05%)
Jun 06, 2019 54.53 55.03 53.93 54.67 139,513 -0.13(-0.23%)
Jun 05, 2019 54.78 55.13 54.00 54.80 142,853 -0.18(-0.33%)
Jun 04, 2019 54.04 55.02 53.86 54.98 159,895 +1.51(+2.82%)
Jun 03, 2019 52.75 53.86 52.75 53.48 230,616 +0.50(+0.94%)
May 31, 2019 52.86 53.23 52.47 52.98 205,224 -0.63(-1.17%)
May 30, 2019 54.52 54.61 52.94 53.60 100,285 -0.86(-1.57%)
May 29, 2019 53.78 54.57 53.50 54.46 194,571 +0.22(+0.41%)
May 28, 2019 54.78 54.99 54.20 54.24 133,708 -0.62(-1.12%)
May 24, 2019 54.28 54.95 53.81 54.85 135,105 +0.86(+1.59%)
May 23, 2019 54.90 54.90 53.45 54.00 241,685 -1.40(-2.52%)
May 22, 2019 55.69 55.78 55.17 55.40 121,621 -0.50(-0.89%)
May 21, 2019 55.81 55.99 55.41 55.89 123,788 +0.35(+0.63%)
May 20, 2019 55.19 56.00 54.91 55.54 93,240 +0.17(+0.31%)
May 17, 2019 55.33 56.12 55.11 55.37 195,774 -0.28(-0.51%)
May 16, 2019 55.42 56.00 55.34 55.65 110,342 +0.64(+1.17%)
May 15, 2019 55.09 55.34 54.49 55.01 154,379 -0.77(-1.38%)
May 14, 2019 54.80 56.06 54.70 55.78 130,695 +1.11(+2.04%)
May 13, 2019 55.52 55.82 54.42 54.67 200,616 -2.02(-3.57%)
May 10, 2019 56.30 56.73 55.49 56.69 153,072 +0.39(+0.70%)
May 09, 2019 55.71 56.36 55.49 56.30 186,682 +0.09(+0.15%)
May 08, 2019 56.88 57.01 56.14 56.21 185,766 -0.63(-1.10%)
May 07, 2019 57.38 57.50 56.29 56.83 168,648 -0.99(-1.72%)
May 06, 2019 56.86 58.10 56.86 57.83 238,447 +0.18(+0.31%)
May 03, 2019 56.64 57.80 56.62 57.65 228,675 +1.19(+2.11%)
May 02, 2019 55.88 56.74 55.70 56.46 173,898 +0.56(+1.00%)
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.