Skip to main content

Community Financial System Inc (NY: CBU )

44.03 +0.64 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 52.78 54.50 52.56 54.50 983,778 +2.00(+3.81%)
Jan 30, 2023 52.56 52.95 52.38 52.50 201,924 -0.26(-0.50%)
Jan 27, 2023 52.06 53.05 52.01 52.76 235,571 +0.70(+1.34%)
Jan 26, 2023 52.31 52.65 51.59 52.06 300,404 +0.03(+0.05%)
Jan 25, 2023 55.66 56.78 52.01 52.03 346,247 -4.67(-8.24%)
Jan 24, 2023 57.61 58.53 56.62 56.71 164,764 -0.77(-1.35%)
Jan 23, 2023 57.48 58.16 57.13 57.48 162,986 -0.07(-0.11%)
Jan 20, 2023 57.04 57.66 56.54 57.55 415,690 +0.88(+1.55%)
Jan 19, 2023 56.66 57.13 56.24 56.67 240,707 -0.50(-0.88%)
Jan 18, 2023 59.06 59.06 56.62 57.17 267,407 -2.21(-3.72%)
Jan 17, 2023 60.62 60.62 59.32 59.38 157,051 -1.29(-2.13%)
Jan 13, 2023 60.37 61.25 59.84 60.68 376,077 -0.13(-0.22%)
Jan 12, 2023 60.62 61.25 60.62 60.81 134,933 +0.29(+0.48%)
Jan 11, 2023 60.40 60.97 59.75 60.52 166,673 +0.02(+0.03%)
Jan 10, 2023 59.84 60.85 59.66 60.50 215,412 +0.63(+1.06%)
Jan 09, 2023 60.29 60.80 59.50 59.86 146,153 -0.41(-0.67%)
Jan 06, 2023 58.80 60.49 58.66 60.27 136,736 +1.94(+3.32%)
Jan 05, 2023 58.66 58.66 57.72 58.33 131,314 -0.28(-0.48%)
Jan 04, 2023 59.30 59.67 58.33 58.62 247,556 -0.16(-0.27%)
Jan 03, 2023 59.40 59.89 58.55 58.78 282,749 -0.67(-1.13%)
Dec 30, 2022 59.42 59.63 58.91 59.45 156,269 -0.21(-0.35%)
Dec 29, 2022 58.78 59.87 58.56 59.66 188,909 +1.38(+2.37%)
Dec 28, 2022 59.19 59.19 58.27 58.28 120,548 -0.67(-1.14%)
Dec 27, 2022 58.66 59.26 58.60 58.95 108,729 +0.13(+0.22%)
Dec 23, 2022 58.06 59.00 58.06 58.82 105,912 +0.61(+1.05%)
Dec 22, 2022 58.08 58.23 57.10 58.20 160,409 -0.15(-0.26%)
Dec 21, 2022 57.98 58.71 57.88 58.35 242,106 +0.72(+1.25%)
Dec 20, 2022 57.45 58.08 57.24 57.64 257,054 +0.64(+1.13%)
Dec 19, 2022 56.45 57.15 56.45 56.99 246,635 +0.41(+0.72%)
Dec 16, 2022 55.04 56.63 55.04 56.59 679,472 +0.93(+1.66%)
Dec 15, 2022 55.94 56.35 55.16 55.66 224,450 -0.78(-1.39%)
Dec 14, 2022 57.70 57.99 56.40 56.45 231,165 -1.33(-2.30%)
Dec 13, 2022 58.67 59.66 57.60 57.78 333,957 -0.31(-0.53%)
Dec 12, 2022 58.21 58.55 57.63 58.09 249,999 +0.12(+0.21%)
Dec 09, 2022 57.90 58.26 57.75 57.96 141,061 -0.29(-0.50%)
Dec 08, 2022 58.44 58.62 57.87 58.26 114,578 +0.10(+0.18%)
Dec 07, 2022 58.20 58.89 58.00 58.15 107,380 -0.31(-0.53%)
Dec 06, 2022 58.59 58.81 57.98 58.46 163,549 -0.11(-0.19%)
Dec 05, 2022 60.49 60.68 58.18 58.57 213,059 -2.56(-4.19%)
Dec 02, 2022 60.41 61.20 60.34 61.13 107,369 +0.27(+0.45%)
Dec 01, 2022 61.32 61.32 60.16 60.86 162,633 -0.22(-0.35%)
Nov 30, 2022 59.68 61.15 59.00 61.08 318,177 +1.26(+2.10%)
Nov 29, 2022 59.66 60.20 59.53 59.82 101,032 -0.05(-0.08%)
Nov 28, 2022 61.07 61.07 59.58 59.87 139,470 -1.27(-2.07%)
Nov 25, 2022 61.08 61.40 60.81 61.13 61,588 +0.47(+0.77%)
Nov 23, 2022 60.63 61.21 60.48 60.66 124,491 -0.07(-0.12%)
Nov 22, 2022 60.76 61.08 60.23 60.74 161,399 +0.36(+0.59%)
Nov 21, 2022 60.19 60.42 60.03 60.38 128,870 +0.41(+0.69%)
Nov 18, 2022 60.73 60.80 59.82 59.97 174,147 +0.26(+0.44%)
Nov 17, 2022 60.03 60.24 59.31 59.71 142,920 -0.59(-0.98%)
Nov 16, 2022 61.45 61.45 60.18 60.30 144,091 -1.00(-1.64%)
Nov 15, 2022 60.83 61.82 60.71 61.30 180,471 +0.95(+1.57%)
Nov 14, 2022 61.20 61.47 60.36 60.36 154,940 -0.88(-1.44%)
Nov 11, 2022 61.26 61.32 60.35 61.24 277,652 +0.22(+0.35%)
Nov 10, 2022 59.60 61.27 59.54 61.02 256,318 +2.59(+4.43%)
Nov 09, 2022 58.62 58.80 58.05 58.43 146,709 -0.20(-0.34%)
Nov 08, 2022 59.23 59.61 58.46 58.63 164,921 -0.60(-1.01%)
Nov 07, 2022 59.74 60.25 59.10 59.23 167,637 -0.49(-0.82%)
Nov 04, 2022 58.47 59.74 58.24 59.72 193,438 +1.76(+3.04%)
Nov 03, 2022 58.58 58.58 57.43 57.95 362,187 -0.98(-1.67%)
Nov 02, 2022 58.73 58.94 376,432 +0.14(+0.24%)
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.