Skip to main content

Community Financial System Inc (NY: CBU )

43.15 -0.31 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.99 17.08 16.68 16.70 415,807 -0.22(-1.33%)
Jan 28, 2011 17.47 17.51 16.87 16.93 378,186 -0.54(-3.10%)
Jan 27, 2011 17.45 17.58 17.38 17.47 232,155 +0.01(+0.08%)
Jan 26, 2011 17.67 17.67 17.28 17.46 293,317 -0.20(-1.16%)
Jan 25, 2011 17.67 17.69 17.38 17.66 315,435 -0.09(-0.52%)
Jan 24, 2011 18.01 18.08 17.69 17.75 240,068 -0.23(-1.29%)
Jan 21, 2011 17.97 18.10 17.79 17.98 258,384 +0.05(+0.26%)
Jan 20, 2011 17.99 18.18 17.84 17.94 182,607 -0.14(-0.77%)
Jan 19, 2011 18.61 18.64 18.07 18.08 215,555 -0.60(-3.22%)
Jan 18, 2011 18.67 18.72 18.25 18.68 264,113 -0.05(-0.25%)
Jan 14, 2011 17.83 18.79 17.80 18.72 334,557 +0.89(+4.96%)
Jan 13, 2011 17.95 18.12 17.77 17.84 189,884 -0.07(-0.37%)
Jan 12, 2011 18.04 18.12 17.85 17.91 137,947 +0.04(+0.22%)
Jan 11, 2011 17.96 18.06 17.52 17.87 337,623 -0.01(-0.04%)
Jan 10, 2011 17.66 17.95 17.35 17.87 388,399 +0.20(+1.12%)
Jan 07, 2011 18.17 18.30 17.65 17.67 381,460 -0.41(-2.26%)
Jan 06, 2011 18.37 18.45 18.06 18.08 336,783 -0.26(-1.40%)
Jan 05, 2011 18.13 18.35 17.87 18.34 197,996 +0.22(+1.20%)
Jan 04, 2011 18.63 18.80 17.81 18.12 384,158 -0.54(-2.90%)
Jan 03, 2011 18.59 18.73 18.37 18.67 380,657 +0.32(+1.73%)
Dec 31, 2010 18.37 18.71 18.34 18.35 355,485 -0.09(-0.50%)
Dec 30, 2010 18.45 18.55 18.38 18.44 94,974 -0.01(-0.07%)
Dec 29, 2010 18.72 18.72 18.45 18.45 147,311 -0.18(-0.96%)
Dec 28, 2010 18.65 18.75 18.46 18.63 136,436 +0.04(+0.21%)
Dec 27, 2010 18.37 18.63 18.17 18.59 99,250 +0.17(+0.93%)
Dec 23, 2010 18.93 18.93 18.29 18.42 266,422 -0.46(-2.45%)
Dec 22, 2010 18.41 19.13 18.39 18.88 427,029 +0.53(+2.88%)
Dec 21, 2010 17.86 18.50 17.77 18.35 329,400 +0.57(+3.23%)
Dec 20, 2010 17.80 17.93 17.77 17.78 246,152 +0.01(+0.07%)
Dec 17, 2010 17.67 17.88 17.56 17.77 675,490 +0.17(+0.94%)
Dec 16, 2010 17.50 17.84 17.45 17.60 203,426 +0.16(+0.91%)
Dec 15, 2010 17.57 17.84 17.39 17.44 205,135 -0.14(-0.79%)
Dec 14, 2010 17.48 17.83 17.46 17.58 230,734 +0.15(+0.83%)
Dec 13, 2010 17.75 17.82 17.43 17.44 276,357 -0.12(-0.68%)
Dec 10, 2010 17.23 17.56 17.12 17.56 325,479 +0.38(+2.21%)
Dec 09, 2010 17.11 17.22 16.90 17.18 235,569 +0.22(+1.31%)
Dec 08, 2010 16.78 17.06 16.64 16.95 296,258 +0.24(+1.45%)
Dec 07, 2010 16.78 16.91 16.70 16.71 296,066 +0.07(+0.43%)
Dec 06, 2010 16.32 16.71 16.19 16.64 238,284 +0.27(+1.68%)
Dec 03, 2010 16.24 16.38 16.00 16.36 229,399 +0.06(+0.36%)
Dec 02, 2010 16.19 16.43 16.08 16.30 240,737 +0.16(+1.01%)
Dec 01, 2010 16.06 16.24 16.00 16.14 379,134 +0.37(+2.37%)
Nov 30, 2010 15.83 15.93 15.68 15.77 265,547 -0.18(-1.11%)
Nov 29, 2010 15.89 16.04 15.77 15.94 146,720 -0.03(-0.21%)
Nov 26, 2010 16.15 16.21 15.93 15.98 120,175 -0.25(-1.53%)
Nov 24, 2010 15.96 16.23 16.23 16.23 219,275 +0.43(+2.69%)
Nov 23, 2010 15.56 15.85 15.49 15.80 243,970 +0.11(+0.71%)
Nov 22, 2010 15.79 15.86 15.50 15.69 170,739 -0.18(-1.11%)
Nov 19, 2010 15.85 15.92 15.64 15.87 147,427 +0.01(+0.08%)
Nov 18, 2010 15.89 15.98 15.77 15.85 158,652 +0.16(+1.04%)
Nov 17, 2010 15.96 16.04 15.60 15.69 116,178 -0.27(-1.68%)
Nov 16, 2010 16.25 16.25 15.77 15.96 182,077 -0.35(-2.17%)
Nov 15, 2010 16.25 16.53 16.09 16.31 105,590 +0.18(+1.14%)
Nov 12, 2010 16.39 16.41 16.10 16.13 126,988 -0.35(-2.11%)
Nov 11, 2010 16.34 16.53 16.24 16.48 113,364 -0.03(-0.16%)
Nov 10, 2010 16.19 16.50 16.13 16.50 217,582 +0.35(+2.19%)
Nov 09, 2010 16.35 16.37 16.08 16.15 158,998 -0.16(-1.00%)
Nov 08, 2010 16.27 16.45 16.00 16.31 262,241 +0.02(+0.12%)
Nov 05, 2010 16.39 16.53 16.15 16.29 313,245 -0.07(-0.44%)
Nov 04, 2010 15.83 16.37 15.74 16.36 394,331 +0.70(+4.47%)
Nov 03, 2010 15.42 15.66 15.29 15.66 228,814 +0.28(+1.83%)
Nov 02, 2010 15.32 15.57 15.24 15.38 218,578 +0.18(+1.21%)
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.