Skip to main content

Community Financial System Inc (NY: CBU )

44.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.48 13.75 13.41 13.56 187,807 +0.01(+0.05%)
Feb 27, 2007 13.67 14.11 13.34 13.56 235,113 -0.68(-4.81%)
Feb 26, 2007 14.30 14.31 13.94 14.24 126,308 +0.00(+0.00%)
Feb 23, 2007 14.50 14.50 14.24 14.24 100,132 -0.25(-1.71%)
Feb 22, 2007 14.45 14.50 14.34 14.49 114,324 +0.03(+0.22%)
Feb 21, 2007 14.50 14.52 14.37 14.46 71,590 -0.10(-0.70%)
Feb 20, 2007 14.34 14.58 14.17 14.56 79,948 +0.16(+1.10%)
Feb 16, 2007 14.38 14.41 14.20 14.40 98,397 +0.02(+0.13%)
Feb 15, 2007 14.47 14.47 14.34 14.38 82,786 -0.10(-0.70%)
Feb 14, 2007 14.48 14.59 14.41 14.48 147,322 -0.01(-0.04%)
Feb 13, 2007 14.43 14.49 14.36 14.49 86,255 +0.10(+0.66%)
Feb 12, 2007 14.37 14.43 14.21 14.40 72,536 +0.04(+0.26%)
Feb 09, 2007 14.58 14.62 14.29 14.36 77,109 -0.23(-1.57%)
Feb 08, 2007 14.59 14.64 14.49 14.59 60,552 -0.04(-0.30%)
Feb 07, 2007 14.57 14.63 14.49 14.63 106,124 +0.07(+0.48%)
Feb 06, 2007 14.46 14.59 14.46 14.56 117,951 +0.11(+0.79%)
Feb 05, 2007 14.62 14.62 14.38 14.45 184,495 -0.04(-0.31%)
Feb 02, 2007 14.49 14.60 14.40 14.49 166,519 +0.05(+0.35%)
Feb 01, 2007 14.38 14.48 14.34 14.44 189,699 +0.07(+0.49%)
Jan 31, 2007 14.28 14.43 14.13 14.37 227,544 +0.05(+0.35%)
Jan 30, 2007 14.33 14.34 14.21 14.32 129,304 +0.04(+0.27%)
Jan 29, 2007 14.08 14.33 14.07 14.28 154,061 +0.15(+1.08%)
Jan 26, 2007 14.05 14.15 13.89 14.13 144,285 +0.07(+0.50%)
Jan 25, 2007 14.26 14.31 13.96 14.06 223,445 -0.22(-1.51%)
Jan 24, 2007 14.28 14.35 14.21 14.28 123,628 +0.00(+0.00%)
Jan 23, 2007 14.24 14.37 14.05 14.28 231,329 +0.10(+0.72%)
Jan 22, 2007 14.28 14.29 14.05 14.17 108,805 -0.15(-1.02%)
Jan 19, 2007 14.24 14.37 14.18 14.32 109,751 +0.02(+0.13%)
Jan 18, 2007 14.54 14.55 14.29 14.30 199,476 -0.25(-1.70%)
Jan 17, 2007 14.59 14.68 14.53 14.55 91,774 -0.11(-0.74%)
Jan 16, 2007 14.92 14.95 14.64 14.66 95,086 -0.21(-1.41%)
Jan 12, 2007 14.84 14.92 14.81 14.86 76,479 +0.00(+0.00%)
Jan 11, 2007 14.79 14.94 14.74 14.86 139,081 +0.14(+0.95%)
Jan 10, 2007 14.59 14.77 14.51 14.73 207,676 +0.14(+0.96%)
Jan 09, 2007 14.61 14.64 14.40 14.59 236,533 +0.00(+0.00%)
Jan 08, 2007 14.47 14.65 14.21 14.59 210,829 +0.10(+0.66%)
Jan 05, 2007 14.93 14.93 14.40 14.49 132,458 -0.48(-3.22%)
Jan 04, 2007 14.84 14.99 14.68 14.97 169,200 +0.13(+0.90%)
Jan 03, 2007 14.51 14.88 14.51 14.84 326,415 +0.25(+1.74%)
Dec 29, 2006 14.94 15.04 14.59 14.59 143,339 -0.39(-2.58%)
Dec 28, 2006 15.05 15.09 14.94 14.97 121,420 -0.08(-0.55%)
Dec 27, 2006 14.88 15.06 14.88 15.05 142,392 +0.26(+1.76%)
Dec 26, 2006 14.57 14.83 14.57 14.79 79,317 +0.24(+1.66%)
Dec 22, 2006 14.67 14.67 14.44 14.55 67,806 -0.10(-0.65%)
Dec 21, 2006 14.59 14.73 14.45 14.65 163,838 +0.04(+0.26%)
Dec 20, 2006 14.81 14.90 14.61 14.61 130,881 -0.19(-1.29%)
Dec 19, 2006 14.71 14.82 14.46 14.80 144,758 +0.04(+0.30%)
Dec 18, 2006 15.05 15.06 14.57 14.76 122,681 -0.25(-1.65%)
Dec 15, 2006 15.11 15.15 14.91 15.00 263,497 -0.09(-0.59%)
Dec 14, 2006 15.12 15.12 15.03 15.09 188,753 +0.01(+0.04%)
Dec 13, 2006 15.22 15.22 14.99 15.09 83,101 -0.11(-0.71%)
Dec 12, 2006 15.18 15.25 15.07 15.19 85,467 +0.02(+0.13%)
Dec 11, 2006 14.92 15.21 14.92 15.18 90,986 +0.27(+1.79%)
Dec 08, 2006 15.10 15.10 14.74 14.91 134,035 -0.22(-1.43%)
Dec 07, 2006 15.34 15.34 15.12 15.12 47,464 -0.16(-1.08%)
Dec 06, 2006 15.28 15.35 15.19 15.29 84,205 -0.05(-0.33%)
Dec 05, 2006 15.41 15.44 15.28 15.34 109,278 +0.01(+0.04%)
Dec 04, 2006 15.10 15.37 15.10 15.33 282,105 +0.20(+1.34%)
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.