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 (%)
Feb 29, 2016 29.71 29.74 29.22 29.26 236,131 -0.46(-1.54%)
Feb 26, 2016 29.33 29.82 29.21 29.71 156,985 +0.58(+1.98%)
Feb 25, 2016 29.03 29.19 28.73 29.14 218,871 +0.12(+0.41%)
Feb 24, 2016 28.61 29.03 28.23 29.02 150,016 +0.06(+0.19%)
Feb 23, 2016 29.26 29.30 28.87 28.96 156,569 -0.43(-1.45%)
Feb 22, 2016 29.42 29.59 29.24 29.39 167,538 +0.24(+0.81%)
Feb 19, 2016 28.85 29.40 28.73 29.15 216,819 +0.20(+0.68%)
Feb 18, 2016 29.15 29.23 28.73 28.96 199,588 -0.19(-0.65%)
Feb 17, 2016 29.59 29.60 29.07 29.14 232,632 -0.05(-0.16%)
Feb 16, 2016 29.14 29.37 28.74 29.19 221,781 +0.47(+1.62%)
Feb 12, 2016 28.17 28.73 28.73 28.73 255,046 +0.95(+3.41%)
Feb 11, 2016 27.65 27.98 27.41 27.78 237,350 -0.41(-1.46%)
Feb 10, 2016 28.41 28.76 28.16 28.19 215,589 -0.08(-0.28%)
Feb 09, 2016 27.96 28.44 27.88 28.27 249,484 -0.08(-0.28%)
Feb 08, 2016 28.07 28.46 27.72 28.35 272,992 -0.02(-0.08%)
Feb 05, 2016 28.94 29.22 28.36 28.37 352,681 -0.60(-2.07%)
Feb 04, 2016 28.89 29.33 28.71 28.97 190,502 +0.02(+0.05%)
Feb 03, 2016 28.97 29.14 28.21 28.96 252,788 +0.21(+0.71%)
Feb 02, 2016 28.93 28.98 28.57 28.75 326,143 -0.50(-1.70%)
Feb 01, 2016 29.56 29.56 29.03 29.25 252,888 -0.49(-1.65%)
Jan 29, 2016 29.01 29.74 28.72 29.74 545,229 +1.05(+3.66%)
Jan 28, 2016 28.52 29.07 28.39 28.69 326,858 +0.55(+1.94%)
Jan 27, 2016 27.89 28.62 27.65 28.14 298,871 +0.25(+0.88%)
Jan 26, 2016 27.45 28.02 27.41 27.90 310,956 +0.66(+2.44%)
Jan 25, 2016 27.91 27.91 27.08 27.23 323,247 -0.80(-2.85%)
Jan 22, 2016 28.16 28.16 27.65 28.03 375,273 +0.34(+1.23%)
Jan 21, 2016 28.32 28.54 27.68 27.69 410,804 -0.87(-3.04%)
Jan 20, 2016 28.13 28.81 27.76 28.56 419,359 +0.02(+0.06%)
Jan 19, 2016 28.93 29.14 28.41 28.54 265,582 -0.08(-0.28%)
Jan 15, 2016 28.13 28.62 28.62 28.62 333,015 -0.34(-1.17%)
Jan 14, 2016 28.80 29.25 28.36 28.96 279,694 +0.38(+1.33%)
Jan 13, 2016 29.88 30.14 28.54 28.58 332,167 -1.30(-4.34%)
Jan 12, 2016 30.09 30.09 29.41 29.88 250,042 +0.10(+0.34%)
Jan 11, 2016 29.72 30.14 29.62 29.78 247,682 +0.23(+0.78%)
Jan 08, 2016 30.05 30.34 29.52 29.55 319,406 -0.32(-1.06%)
Jan 07, 2016 30.16 30.54 29.85 29.86 284,736 -0.92(-2.98%)
Jan 06, 2016 30.41 30.89 30.25 30.78 212,504 -0.09(-0.28%)
Jan 05, 2016 30.64 31.02 30.54 30.87 261,265 +0.34(+1.11%)
Jan 04, 2016 31.55 31.05 30.32 30.53 337,209 -1.03(-3.25%)
Dec 31, 2015 31.86 31.55 31.55 31.55 191,886 -0.50(-1.55%)
Dec 30, 2015 32.40 32.40 32.01 32.05 110,402 -0.32(-1.00%)
Dec 29, 2015 32.12 32.42 31.98 32.38 111,506 +0.40(+1.26%)
Dec 28, 2015 31.81 32.03 31.44 31.97 121,971 +0.02(+0.07%)
Dec 24, 2015 31.71 31.95 31.95 31.95 126,320 +0.15(+0.47%)
Dec 23, 2015 31.96 32.08 31.67 31.80 165,627 +0.02(+0.07%)
Dec 22, 2015 31.84 31.84 31.17 31.78 235,016 +0.05(+0.15%)
Dec 21, 2015 31.60 32.16 31.37 31.73 435,387 +0.21(+0.65%)
Dec 18, 2015 31.62 31.74 31.10 31.52 2,816,455 -0.36(-1.12%)
Dec 17, 2015 32.32 32.51 31.63 31.88 361,547 -0.46(-1.42%)
Dec 16, 2015 32.68 32.68 31.63 32.34 378,745 -0.02(-0.07%)
Dec 15, 2015 31.59 32.59 31.33 32.36 640,985 +1.14(+3.64%)
Dec 14, 2015 30.65 31.94 30.33 31.22 644,149 +0.42(+1.36%)
Dec 11, 2015 31.16 31.79 30.45 30.80 560,666 -1.13(-3.54%)
Dec 10, 2015 31.93 32.08 31.34 31.93 571,261 -0.10(-0.32%)
Dec 09, 2015 32.34 32.93 31.92 32.04 306,384 -0.36(-1.11%)
Dec 08, 2015 32.77 33.01 32.24 32.40 277,734 -0.53(-1.62%)
Dec 07, 2015 33.61 33.88 32.66 32.93 390,501 -0.78(-2.30%)
Dec 04, 2015 33.10 33.74 32.79 33.71 511,549 +0.66(+1.99%)
Dec 03, 2015 33.71 33.96 33.02 33.05 374,424 -0.42(-1.24%)
Dec 02, 2015 33.73 33.88 33.39 33.46 252,396 -0.24(-0.72%)
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.