Skip to main content

Community Financial System Inc (NY: CBU )

43.39 +0.24 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.72 28.73 27.98 28.07 115,415 -0.58(-2.01%)
Nov 26, 2014 28.65 28.65 28.65 28.65 114,780 +0.08(+0.27%)
Nov 25, 2014 28.60 28.60 28.17 28.57 112,352 +0.08(+0.29%)
Nov 24, 2014 28.15 28.52 28.10 28.49 181,821 +0.42(+1.51%)
Nov 21, 2014 28.69 28.69 27.96 28.06 134,669 -0.24(-0.83%)
Nov 20, 2014 27.82 28.32 27.74 28.30 64,604 +0.29(+1.03%)
Nov 19, 2014 28.38 28.38 27.79 28.01 109,976 -0.46(-1.63%)
Nov 18, 2014 28.53 28.66 28.44 28.47 97,543 +0.03(+0.11%)
Nov 17, 2014 28.96 28.96 28.40 28.44 215,114 -0.56(-1.94%)
Nov 14, 2014 29.15 29.18 28.81 29.00 146,100 -0.08(-0.29%)
Nov 13, 2014 29.60 29.60 29.08 29.09 134,152 -0.50(-1.69%)
Nov 12, 2014 29.11 29.59 29.11 29.59 112,315 +0.43(+1.48%)
Nov 11, 2014 29.17 29.22 28.60 29.15 108,488 +0.03(+0.10%)
Nov 10, 2014 29.07 29.15 28.78 29.12 126,306 +0.10(+0.34%)
Nov 07, 2014 29.03 29.15 28.68 29.03 145,681 -0.08(-0.29%)
Nov 06, 2014 28.98 29.22 28.85 29.11 103,620 +0.22(+0.76%)
Nov 05, 2014 28.84 29.04 28.65 28.89 122,091 +0.20(+0.69%)
Nov 04, 2014 28.65 28.87 28.37 28.69 165,278 -0.06(-0.21%)
Nov 03, 2014 29.03 29.34 28.66 28.75 187,481 -0.20(-0.68%)
Oct 31, 2014 28.84 29.13 28.51 28.95 284,595 +0.56(+1.98%)
Oct 30, 2014 28.05 28.52 27.92 28.39 180,207 +0.17(+0.59%)
Oct 29, 2014 27.99 28.34 27.56 28.22 163,780 +0.20(+0.73%)
Oct 28, 2014 27.11 28.03 27.11 28.02 190,899 +0.90(+3.33%)
Oct 27, 2014 26.70 27.14 26.82 27.11 182,107 +0.30(+1.10%)
Oct 24, 2014 26.70 26.91 26.66 26.82 188,138 +0.09(+0.34%)
Oct 23, 2014 26.84 27.14 26.67 26.73 230,213 +0.24(+0.89%)
Oct 22, 2014 26.74 26.98 26.45 26.49 182,368 -0.17(-0.63%)
Oct 21, 2014 25.94 26.70 25.89 26.66 180,466 +0.72(+2.78%)
Oct 20, 2014 25.81 26.16 25.63 25.94 189,472 +0.07(+0.26%)
Oct 17, 2014 26.64 26.76 25.80 25.87 258,339 -0.54(-2.04%)
Oct 16, 2014 25.43 26.53 25.43 26.41 175,759 +0.62(+2.41%)
Oct 15, 2014 25.91 26.18 25.06 25.79 380,475 -0.53(-2.02%)
Oct 14, 2014 25.98 26.50 25.86 26.32 251,526 +0.54(+2.09%)
Oct 13, 2014 25.57 26.09 25.56 25.78 193,238 +0.27(+1.07%)
Oct 10, 2014 25.23 25.82 25.20 25.50 262,488 +0.14(+0.57%)
Oct 09, 2014 25.75 25.75 25.35 25.36 297,815 -0.49(-1.88%)
Oct 08, 2014 24.94 25.85 24.92 25.85 360,238 +0.93(+3.72%)
Oct 07, 2014 25.15 25.28 24.92 24.92 166,409 -0.36(-1.44%)
Oct 06, 2014 25.50 25.54 25.21 25.28 104,599 -0.19(-0.74%)
Oct 03, 2014 25.74 25.80 25.45 25.47 136,848 +0.04(+0.15%)
Oct 02, 2014 25.24 25.58 25.20 25.44 164,386 +0.18(+0.72%)
Oct 01, 2014 25.46 25.60 25.12 25.25 500,635 -0.24(-0.92%)
Sep 30, 2014 25.72 25.79 25.48 25.49 242,122 -0.21(-0.83%)
Sep 29, 2014 25.66 25.82 25.57 25.70 107,934 -0.17(-0.65%)
Sep 26, 2014 25.77 25.98 25.65 25.87 124,550 +0.11(+0.44%)
Sep 25, 2014 26.06 26.06 25.61 25.75 195,461 -0.30(-1.16%)
Sep 24, 2014 25.88 26.22 25.82 26.06 143,446 +0.17(+0.67%)
Sep 23, 2014 26.29 26.40 25.88 25.88 174,938 -0.42(-1.59%)
Sep 22, 2014 26.49 26.61 26.25 26.30 131,404 -0.27(-1.00%)
Sep 19, 2014 26.92 27.23 26.57 26.57 304,636 -0.31(-1.16%)
Sep 18, 2014 26.55 27.15 26.55 26.88 123,621 +0.36(+1.34%)
Sep 17, 2014 26.59 26.79 26.28 26.52 98,356 -0.02(-0.06%)
Sep 16, 2014 26.70 26.79 26.42 26.54 123,259 -0.24(-0.91%)
Sep 15, 2014 27.08 27.17 26.72 26.78 130,564 -0.36(-1.34%)
Sep 12, 2014 27.15 27.32 26.86 27.14 122,613 +0.00(+0.00%)
Sep 11, 2014 26.89 27.17 26.82 27.14 90,104 +0.19(+0.70%)
Sep 10, 2014 26.65 27.04 26.65 26.95 93,991 +0.30(+1.13%)
Sep 09, 2014 26.74 26.84 26.42 26.65 163,409 -0.17(-0.65%)
Sep 08, 2014 26.69 26.86 26.53 26.83 97,683 +0.17(+0.62%)
Sep 05, 2014 26.49 26.74 26.34 26.66 84,222 +0.03(+0.11%)
Sep 04, 2014 26.71 27.02 26.57 26.63 87,891 -0.08(-0.31%)
Sep 03, 2014 27.07 27.07 26.67 26.71 104,137 -0.17(-0.62%)
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.