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 (%)
Mar 31, 2011 16.05 16.31 16.00 16.18 132,572 +0.07(+0.45%)
Mar 30, 2011 16.11 16.11 16.11 16.11 155,281 +0.27(+1.73%)
Mar 29, 2011 15.84 15.99 15.79 15.84 191,886 -0.02(-0.13%)
Mar 28, 2011 15.97 15.97 15.86 15.86 202,314 -0.05(-0.34%)
Mar 25, 2011 15.93 16.27 15.88 15.91 203,280 +0.02(+0.13%)
Mar 24, 2011 15.96 16.00 15.78 15.89 156,955 -0.03(-0.17%)
Mar 23, 2011 16.04 16.04 15.74 15.92 294,157 -0.14(-0.87%)
Mar 22, 2011 16.26 16.32 16.02 16.06 162,148 -0.13(-0.82%)
Mar 21, 2011 16.18 16.20 16.08 16.19 143,572 +0.11(+0.71%)
Mar 18, 2011 15.94 16.14 15.81 16.08 338,276 +0.27(+1.69%)
Mar 17, 2011 15.93 15.93 15.76 15.81 287,681 +0.09(+0.55%)
Mar 16, 2011 15.86 16.00 15.64 15.72 408,446 -0.17(-1.05%)
Mar 15, 2011 15.89 15.99 15.86 15.89 333,733 +0.00(+0.00%)
Mar 14, 2011 15.76 15.93 15.74 15.89 280,341 +0.01(+0.04%)
Mar 11, 2011 15.86 15.92 15.71 15.88 311,079 -0.09(-0.54%)
Mar 10, 2011 16.35 16.35 15.94 15.97 304,158 -0.52(-3.16%)
Mar 09, 2011 16.74 16.74 16.45 16.49 196,187 -0.25(-1.50%)
Mar 08, 2011 16.40 16.85 16.40 16.74 157,775 +0.41(+2.51%)
Mar 07, 2011 16.55 16.69 16.23 16.33 309,554 -0.19(-1.16%)
Mar 04, 2011 16.76 16.76 16.36 16.52 181,094 -0.24(-1.42%)
Mar 03, 2011 16.53 16.81 16.52 16.76 196,788 +0.42(+2.54%)
Mar 02, 2011 16.36 16.47 16.16 16.35 163,623 -0.07(-0.40%)
Mar 01, 2011 16.64 16.70 16.37 16.41 260,986 -0.20(-1.19%)
Feb 28, 2011 16.68 16.78 16.50 16.61 191,785 +0.01(+0.08%)
Feb 25, 2011 16.37 16.60 16.31 16.60 179,319 +0.32(+1.95%)
Feb 24, 2011 16.41 16.45 16.14 16.28 397,530 -0.11(-0.65%)
Feb 23, 2011 16.59 16.66 16.35 16.39 279,100 -0.16(-1.00%)
Feb 22, 2011 16.66 16.78 16.46 16.55 241,081 -0.24(-1.45%)
Feb 18, 2011 16.70 16.82 16.64 16.80 246,096 +0.15(+0.91%)
Feb 17, 2011 16.70 16.76 16.60 16.64 168,855 -0.09(-0.55%)
Feb 16, 2011 16.72 16.85 16.51 16.74 157,676 +0.08(+0.48%)
Feb 15, 2011 16.82 17.03 16.64 16.66 283,151 -0.17(-1.02%)
Feb 14, 2011 17.14 17.22 16.80 16.83 281,457 -0.31(-1.81%)
Feb 11, 2011 16.62 17.15 16.58 17.14 177,172 +0.47(+2.81%)
Feb 10, 2011 16.65 16.79 16.64 16.67 101,670 -0.08(-0.47%)
Feb 09, 2011 16.92 17.00 16.68 16.75 187,032 -0.24(-1.40%)
Feb 08, 2011 17.02 17.02 16.85 16.99 149,483 -0.01(-0.04%)
Feb 07, 2011 16.74 17.16 16.72 16.99 230,534 +0.24(+1.42%)
Feb 04, 2011 16.70 16.82 16.60 16.76 208,583 -0.02(-0.12%)
Feb 03, 2011 16.87 16.95 16.65 16.78 252,010 -0.15(-0.90%)
Feb 02, 2011 16.99 17.16 16.88 16.93 153,743 -0.16(-0.93%)
Feb 01, 2011 16.82 17.12 16.74 17.09 427,724 +0.40(+2.37%)
Jan 31, 2011 16.98 17.06 16.67 16.69 416,142 -0.22(-1.33%)
Jan 28, 2011 17.46 17.50 16.86 16.91 378,491 -0.54(-3.10%)
Jan 27, 2011 17.44 17.57 17.36 17.46 232,343 +0.01(+0.08%)
Jan 26, 2011 17.66 17.66 17.26 17.44 293,554 -0.20(-1.16%)
Jan 25, 2011 17.65 17.68 17.37 17.65 315,690 -0.09(-0.52%)
Jan 24, 2011 18.00 18.06 17.67 17.74 240,262 -0.23(-1.29%)
Jan 21, 2011 17.96 18.09 17.78 17.97 258,593 +0.05(+0.26%)
Jan 20, 2011 17.98 18.16 17.83 17.92 182,754 -0.14(-0.77%)
Jan 19, 2011 18.60 18.62 18.06 18.06 215,729 -0.60(-3.22%)
Jan 18, 2011 18.66 18.70 18.23 18.66 264,326 -0.05(-0.25%)
Jan 14, 2011 17.81 18.78 17.79 18.71 334,827 +0.88(+4.96%)
Jan 13, 2011 17.94 18.10 17.75 17.83 190,037 -0.07(-0.37%)
Jan 12, 2011 18.03 18.11 17.84 17.89 138,058 +0.04(+0.22%)
Jan 11, 2011 17.94 18.04 17.51 17.85 337,895 -0.01(-0.04%)
Jan 10, 2011 17.65 17.94 17.34 17.86 388,712 +0.20(+1.12%)
Jan 07, 2011 18.16 18.29 17.63 17.66 381,768 -0.41(-2.27%)
Jan 06, 2011 18.36 18.43 18.04 18.07 337,055 -0.26(-1.41%)
Jan 05, 2011 18.12 18.34 17.86 18.33 198,156 +0.22(+1.20%)
Jan 04, 2011 18.62 18.78 17.80 18.11 384,468 -0.54(-2.90%)
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.