Skip to main content

Community Financial System Inc (NY: CBU )

44.59 -0.10 (-0.22%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 15.39 15.51 14.99 15.20 402,381 -0.10(-0.68%)
Oct 29, 2010 15.16 15.39 15.13 15.30 280,151 +0.12(+0.82%)
Oct 28, 2010 15.45 15.55 14.99 15.18 256,709 -0.14(-0.94%)
Oct 27, 2010 15.11 15.53 15.10 15.32 182,277 +0.11(+0.73%)
Oct 25, 2010 15.39 15.39 15.09 15.21 397,752 -0.10(-0.68%)
Oct 22, 2010 15.38 15.46 15.20 15.32 150,631 +0.01(+0.09%)
Oct 21, 2010 15.53 15.73 15.13 15.30 223,098 -0.14(-0.89%)
Oct 20, 2010 15.53 15.58 15.28 15.44 160,446 -0.03(-0.17%)
Oct 19, 2010 15.36 15.73 15.26 15.47 470,095 -0.16(-1.01%)
Oct 18, 2010 15.29 15.65 15.17 15.62 143,670 +0.39(+2.58%)
Oct 15, 2010 15.55 15.81 15.14 15.23 335,604 -0.26(-1.69%)
Oct 14, 2010 15.87 15.90 15.32 15.49 343,264 -0.38(-2.39%)
Oct 13, 2010 15.52 16.12 15.32 15.87 421,177 +0.46(+3.02%)
Oct 12, 2010 15.30 15.52 15.15 15.41 201,580 +0.12(+0.77%)
Oct 11, 2010 15.36 15.43 15.19 15.29 164,605 -0.03(-0.21%)
Oct 08, 2010 15.32 15.38 15.01 15.32 202,880 +0.15(+0.99%)
Oct 07, 2010 15.22 15.35 15.01 15.17 1,001 +0.01(+0.09%)
Oct 06, 2010 15.15 15.31 15.00 15.16 211,293 +0.03(+0.17%)
Oct 05, 2010 14.62 15.21 14.48 15.13 323,351 +0.63(+4.33%)
Oct 04, 2010 14.90 14.94 14.48 14.50 273,338 -0.39(-2.64%)
Oct 01, 2010 14.90 15.26 14.72 14.90 282,760 -0.17(-1.14%)
Sep 30, 2010 15.07 15.50 15.05 15.07 2,744 -0.10(-0.63%)
Sep 29, 2010 15.09 15.34 15.05 15.17 151,253 -0.02(-0.13%)
Sep 28, 2010 15.19 15.21 14.67 15.19 10,181 +0.23(+1.53%)
Sep 27, 2010 15.11 15.19 14.92 14.96 183,514 -0.12(-0.78%)
Sep 24, 2010 14.84 15.11 14.76 15.07 245,943 +0.40(+2.72%)
Sep 23, 2010 14.64 15.00 14.52 14.67 1,957 -0.07(-0.49%)
Sep 22, 2010 15.00 15.09 14.58 14.75 209,870 -0.26(-1.75%)
Sep 21, 2010 15.22 15.34 15.00 15.01 251,415 -0.21(-1.38%)
Sep 20, 2010 14.71 15.24 14.59 15.22 363,694 +0.60(+4.08%)
Sep 17, 2010 14.62 14.75 14.25 14.62 360,914 -0.09(-0.62%)
Sep 15, 2010 14.60 14.75 14.47 14.71 206,264 +0.09(+0.58%)
Sep 14, 2010 14.74 14.75 14.52 14.63 212,102 -0.14(-0.93%)
Sep 13, 2010 14.71 14.82 14.57 14.77 417,098 +0.21(+1.44%)
Sep 10, 2010 14.71 14.85 14.46 14.56 246,903 -0.12(-0.79%)
Sep 09, 2010 15.07 15.15 14.51 14.67 360,815 -0.21(-1.44%)
Sep 08, 2010 14.76 15.11 14.76 14.89 180,739 +0.19(+1.28%)
Sep 07, 2010 14.82 14.86 14.63 14.70 1,610 -0.20(-1.35%)
Sep 03, 2010 14.95 14.95 14.76 14.90 377,919 +0.12(+0.83%)
Sep 02, 2010 14.93 14.93 14.67 14.78 801 -0.06(-0.44%)
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.