Skip to main content

Community Financial System Inc (NY: CBU )

43.15 -0.31 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 55.31 55.37 54.88 55.24 144,352 +0.28(+0.51%)
Feb 27, 2019 54.34 54.98 54.14 54.95 117,177 +0.84(+1.56%)
Feb 26, 2019 54.18 54.97 53.99 54.11 189,842 -0.58(-1.06%)
Feb 25, 2019 55.35 55.51 54.65 54.69 203,366 -0.40(-0.73%)
Feb 22, 2019 54.40 55.10 54.38 55.09 142,280 +0.43(+0.78%)
Feb 21, 2019 55.14 55.14 54.14 54.67 155,889 -0.50(-0.91%)
Feb 20, 2019 54.50 55.19 54.23 55.17 247,720 +0.78(+1.44%)
Feb 19, 2019 53.71 54.62 53.40 54.38 194,612 +0.49(+0.92%)
Feb 15, 2019 53.26 54.03 53.15 53.89 193,303 +0.97(+1.84%)
Feb 14, 2019 53.01 53.50 52.71 52.92 199,614 -0.63(-1.18%)
Feb 13, 2019 53.24 53.74 52.92 53.55 201,685 +0.53(+1.00%)
Feb 12, 2019 53.40 53.68 52.94 53.02 180,768 -0.07(-0.13%)
Feb 11, 2019 52.58 53.10 52.20 53.09 151,868 +0.65(+1.24%)
Feb 08, 2019 52.82 53.10 52.33 52.44 148,144 -0.60(-1.13%)
Feb 07, 2019 53.03 53.61 52.58 53.04 217,450 +0.35(+0.66%)
Feb 06, 2019 52.10 52.75 51.94 52.69 176,704 +0.35(+0.67%)
Feb 05, 2019 52.23 52.74 52.12 52.34 255,650 +0.01(+0.02%)
Feb 04, 2019 51.62 52.35 51.31 52.33 145,349 +0.81(+1.57%)
Feb 01, 2019 51.24 51.79 51.13 51.52 192,365 +0.41(+0.80%)
Jan 31, 2019 50.69 51.41 50.18 51.11 1,026,681 -0.23(-0.45%)
Jan 30, 2019 51.33 51.83 50.93 51.34 275,493 -0.20(-0.38%)
Jan 29, 2019 52.06 52.14 51.51 51.54 153,213 -0.39(-0.76%)
Jan 28, 2019 51.20 51.94 50.86 51.93 247,684 +0.65(+1.26%)
Jan 25, 2019 51.24 51.67 50.73 51.28 287,375 +0.02(+0.03%)
Jan 24, 2019 51.78 52.17 50.65 51.26 240,147 -0.88(-1.68%)
Jan 23, 2019 52.30 53.58 51.68 52.14 334,158 -1.82(-3.37%)
Jan 22, 2019 54.31 54.87 53.63 53.96 291,157 -0.56(-1.03%)
Jan 18, 2019 54.51 54.97 54.30 54.52 235,530 +0.23(+0.42%)
Jan 17, 2019 53.55 54.39 53.54 54.29 266,496 +0.39(+0.73%)
Jan 16, 2019 53.28 53.94 52.88 53.90 178,762 +1.07(+2.03%)
Jan 15, 2019 52.51 52.99 51.86 52.82 161,129 +0.14(+0.26%)
Jan 14, 2019 52.50 53.26 52.43 52.69 318,375 -0.06(-0.11%)
Jan 11, 2019 52.30 52.77 52.18 52.75 212,188 +0.15(+0.29%)
Jan 10, 2019 52.51 52.78 52.07 52.59 238,650 +0.03(+0.06%)
Jan 09, 2019 51.93 52.59 51.61 52.56 198,109 +0.41(+0.78%)
Jan 08, 2019 51.31 52.17 50.77 52.15 250,877 +0.71(+1.38%)
Jan 07, 2019 51.10 51.77 50.83 51.44 194,524 +0.17(+0.33%)
Jan 04, 2019 50.87 51.43 50.19 51.27 258,520 +1.35(+2.70%)
Jan 03, 2019 50.28 51.06 49.76 49.92 268,293 -0.52(-1.03%)
Jan 02, 2019 49.11 50.70 48.99 50.45 355,522 +0.74(+1.49%)
Dec 31, 2018 49.56 49.88 48.68 49.70 383,909 +0.27(+0.55%)
Dec 28, 2018 48.73 49.90 48.55 49.43 284,911 +0.66(+1.35%)
Dec 27, 2018 48.06 48.77 47.27 48.77 315,024 -0.01(-0.02%)
Dec 26, 2018 46.92 48.83 46.56 48.78 264,479 +2.01(+4.30%)
Dec 24, 2018 47.28 47.87 46.74 46.77 134,421 -0.95(-1.98%)
Dec 21, 2018 47.67 48.68 47.36 47.72 1,939,958 +0.27(+0.57%)
Dec 20, 2018 46.82 47.77 46.43 47.44 539,925 +0.79(+1.70%)
Dec 19, 2018 49.26 49.71 46.56 46.65 650,231 -2.64(-5.36%)
Dec 18, 2018 50.97 51.88 49.20 49.29 430,247 -1.53(-3.02%)
Dec 17, 2018 51.07 52.11 50.68 50.83 368,851 -0.45(-0.88%)
Dec 14, 2018 51.11 51.96 51.11 51.28 216,411 -0.24(-0.46%)
Dec 13, 2018 52.71 53.03 51.43 51.52 280,453 -1.20(-2.28%)
Dec 12, 2018 52.51 53.19 51.81 52.72 316,673 +1.03(+1.98%)
Dec 11, 2018 52.25 52.53 51.22 51.70 183,064 +0.08(+0.15%)
Dec 10, 2018 52.52 52.57 50.70 51.62 143,325 -0.82(-1.57%)
Dec 07, 2018 52.76 53.38 52.01 52.44 302,358 -0.23(-0.43%)
Dec 06, 2018 51.44 52.69 50.76 52.67 324,646 +0.58(+1.12%)
Dec 04, 2018 55.14 55.30 51.82 52.09 305,781 -3.26(-5.89%)
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.