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 (%)
Jan 29, 2021 59.06 59.43 57.80 58.27 869,448 -0.84(-1.41%)
Jan 28, 2021 59.76 60.29 58.79 59.10 412,526 +0.22(+0.38%)
Jan 27, 2021 59.47 60.42 58.17 58.88 415,149 -1.70(-2.80%)
Jan 26, 2021 61.32 61.68 60.03 60.58 372,288 -0.47(-0.77%)
Jan 25, 2021 62.10 63.45 59.86 61.04 610,961 -2.37(-3.74%)
Jan 22, 2021 60.60 63.43 60.17 63.42 408,235 +2.32(+3.79%)
Jan 21, 2021 61.84 62.01 60.56 61.10 289,001 -0.63(-1.02%)
Jan 20, 2021 61.12 62.16 60.54 61.73 362,045 +0.40(+0.66%)
Jan 19, 2021 61.89 62.00 60.72 61.32 309,227 -0.13(-0.22%)
Jan 15, 2021 59.86 61.65 59.85 61.46 440,289 +0.09(+0.15%)
Jan 14, 2021 60.12 61.59 59.78 61.37 314,420 +1.76(+2.95%)
Jan 13, 2021 60.25 60.63 59.35 59.61 189,196 -0.99(-1.63%)
Jan 12, 2021 60.90 61.36 60.32 60.59 184,558 +0.10(+0.16%)
Jan 11, 2021 59.35 60.57 59.35 60.50 170,644 +0.57(+0.94%)
Jan 08, 2021 61.29 61.29 58.82 59.93 291,819 -1.37(-2.23%)
Jan 07, 2021 61.48 61.92 60.81 61.30 280,796 +0.37(+0.60%)
Jan 06, 2021 58.40 61.99 57.98 60.93 513,807 +4.12(+7.24%)
Jan 05, 2021 55.73 57.55 55.73 56.81 281,921 +1.08(+1.93%)
Jan 04, 2021 56.28 57.01 55.02 55.73 318,364 -0.25(-0.45%)
Dec 31, 2020 55.99 55.99 55.99 203,885 +0.23(+0.42%)
Dec 30, 2020 55.90 56.56 55.57 55.75 203,885 -0.21(-0.37%)
Dec 29, 2020 56.84 56.93 55.65 55.96 203,431 -0.58(-1.03%)
Dec 28, 2020 56.94 56.95 56.17 56.54 316,037 +0.26(+0.46%)
Dec 24, 2020 56.58 56.58 55.26 56.28 102,726 +0.00(+0.00%)
Dec 23, 2020 55.28 56.37 55.28 56.28 231,091 +1.24(+2.25%)
Dec 22, 2020 56.00 56.00 54.96 55.04 202,764 -0.85(-1.53%)
Dec 21, 2020 56.43 56.96 55.40 55.90 294,391 -0.65(-1.14%)
Dec 18, 2020 58.03 58.38 56.43 56.54 743,906 -1.50(-2.59%)
Dec 17, 2020 58.84 58.84 57.67 58.04 194,698 -0.65(-1.10%)
Dec 16, 2020 59.32 59.44 58.56 58.69 179,965 -0.30(-0.50%)
Dec 15, 2020 58.33 59.32 57.43 58.99 219,514 +1.02(+1.75%)
Dec 14, 2020 58.54 59.53 57.96 57.97 255,313 +0.18(+0.31%)
Dec 11, 2020 57.13 58.13 57.13 57.79 161,491 -0.15(-0.26%)
Dec 10, 2020 57.52 58.04 57.37 57.94 145,111 -0.11(-0.18%)
Dec 09, 2020 58.58 58.73 57.86 58.05 175,617 -0.01(-0.02%)
Dec 08, 2020 56.90 58.21 56.90 58.06 278,224 +0.55(+0.96%)
Dec 07, 2020 57.15 58.02 56.36 57.51 206,185 -0.33(-0.57%)
Dec 04, 2020 57.27 57.84 56.76 57.84 285,094 +1.37(+2.43%)
Dec 03, 2020 57.13 57.39 56.28 56.46 162,313 -0.87(-1.51%)
Dec 02, 2020 56.26 57.44 56.00 57.33 141,273 +0.89(+1.58%)
Dec 01, 2020 56.70 57.22 55.73 56.44 230,016 +0.87(+1.56%)
Nov 30, 2020 57.11 57.87 55.44 55.57 277,442 -2.37(-4.08%)
Nov 27, 2020 58.46 58.46 56.98 57.94 86,816 -0.76(-1.29%)
Nov 25, 2020 59.44 59.83 58.49 58.69 237,485 -1.21(-2.03%)
Nov 24, 2020 58.69 60.11 58.14 59.91 279,047 +2.38(+4.14%)
Nov 23, 2020 58.26 58.26 57.50 57.52 303,423 -0.07(-0.12%)
Nov 20, 2020 57.35 57.77 57.05 57.60 225,050 -0.38(-0.66%)
Nov 19, 2020 57.15 58.11 56.63 57.98 134,476 +0.44(+0.76%)
Nov 18, 2020 59.30 59.49 57.54 57.54 178,446 -1.44(-2.44%)
Nov 17, 2020 58.26 59.21 57.84 58.98 231,745 -0.25(-0.42%)
Nov 16, 2020 58.38 59.32 57.76 59.23 310,720 +2.42(+4.26%)
Nov 13, 2020 56.52 57.25 56.06 56.81 210,040 +0.67(+1.19%)
Nov 12, 2020 55.71 56.39 55.27 56.14 281,761 -0.60(-1.05%)
Nov 11, 2020 58.62 58.62 56.02 56.74 174,152 -1.89(-3.23%)
Nov 10, 2020 58.24 59.07 57.41 58.63 388,398 +1.05(+1.83%)
Nov 09, 2020 55.86 59.36 54.95 57.58 441,193 +6.53(+12.78%)
Nov 06, 2020 52.62 52.78 51.00 51.05 170,608 -0.98(-1.89%)
Nov 05, 2020 50.27 52.52 50.27 52.03 168,381 +1.68(+3.33%)
Nov 04, 2020 52.74 53.38 50.30 50.36 174,939 -3.98(-7.33%)
Nov 03, 2020 53.90 54.73 53.39 54.34 252,260 +1.41(+2.66%)
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.