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 30, 2012 20.32 20.32 19.90 20.02 301,949 -0.14(-0.69%)
Mar 29, 2012 20.07 20.22 19.80 20.16 247,212 -0.10(-0.51%)
Mar 28, 2012 20.17 20.37 20.07 20.26 264,040 +0.07(+0.34%)
Mar 27, 2012 20.21 20.32 20.10 20.19 366,393 +0.01(+0.03%)
Mar 26, 2012 20.02 20.28 19.95 20.18 382,750 +0.35(+1.79%)
Mar 23, 2012 19.87 19.90 19.59 19.83 362,277 -0.10(-0.52%)
Mar 22, 2012 19.82 20.06 19.70 19.93 685,165 -0.08(-0.42%)
Mar 21, 2012 20.08 20.11 19.96 20.02 403,913 +0.00(+0.00%)
Mar 20, 2012 20.00 20.14 19.93 20.02 403,604 -0.08(-0.38%)
Mar 19, 2012 19.69 20.16 19.40 20.09 529,864 +0.38(+1.94%)
Mar 16, 2012 19.75 19.97 19.59 19.71 592,275 -0.01(-0.04%)
Mar 15, 2012 19.33 19.75 19.25 19.72 333,469 +0.45(+2.31%)
Mar 14, 2012 19.34 19.53 19.11 19.27 264,825 -0.04(-0.22%)
Mar 13, 2012 18.81 19.34 18.81 19.32 297,525 +0.57(+3.04%)
Mar 12, 2012 18.81 18.83 18.51 18.74 296,698 -0.04(-0.22%)
Mar 09, 2012 18.61 18.90 18.57 18.79 253,030 +0.20(+1.07%)
Mar 08, 2012 18.52 18.63 18.35 18.59 183,323 +0.19(+1.01%)
Mar 07, 2012 18.26 18.48 18.13 18.40 230,910 +0.24(+1.33%)
Mar 06, 2012 18.22 18.35 18.06 18.16 286,110 -0.25(-1.38%)
Mar 05, 2012 18.24 18.52 18.19 18.41 296,646 +0.12(+0.68%)
Mar 02, 2012 18.90 18.98 18.18 18.29 511,905 -0.61(-3.24%)
Mar 01, 2012 18.87 19.21 18.81 18.90 265,911 +0.08(+0.44%)
Feb 29, 2012 19.05 19.30 18.80 18.82 500,098 -0.21(-1.09%)
Feb 28, 2012 19.14 19.23 18.97 19.03 228,323 -0.08(-0.43%)
Feb 27, 2012 18.96 19.19 18.80 19.11 382,899 +0.02(+0.11%)
Feb 24, 2012 19.46 19.46 19.05 19.09 166,191 -0.29(-1.49%)
Feb 23, 2012 19.03 19.40 18.95 19.38 189,319 +0.40(+2.11%)
Feb 22, 2012 19.47 19.47 18.96 18.98 229,948 -0.53(-2.72%)
Feb 21, 2012 19.49 19.55 19.20 19.51 391,028 +0.06(+0.32%)
Feb 17, 2012 19.63 19.65 19.39 19.45 226,963 -0.16(-0.81%)
Feb 16, 2012 19.09 19.63 19.02 19.61 224,819 +0.48(+2.48%)
Feb 15, 2012 19.32 19.37 19.01 19.13 264,613 -0.14(-0.72%)
Feb 14, 2012 19.34 19.34 18.94 19.27 222,670 -0.12(-0.64%)
Feb 13, 2012 19.29 19.42 19.23 19.39 151,867 +0.28(+1.48%)
Feb 10, 2012 19.28 19.32 19.08 19.11 187,686 -0.39(-1.98%)
Feb 09, 2012 19.65 19.70 19.39 19.50 191,269 -0.08(-0.39%)
Feb 08, 2012 19.63 19.79 19.35 19.57 215,446 -0.01(-0.04%)
Feb 07, 2012 19.61 19.81 19.54 19.58 192,523 -0.06(-0.32%)
Feb 06, 2012 19.81 19.90 19.56 19.64 359,549 -0.20(-1.01%)
Feb 03, 2012 19.88 19.94 19.69 19.84 332,680 +0.25(+1.30%)
Feb 02, 2012 19.63 19.71 19.50 19.59 311,765 +0.08(+0.39%)
Feb 01, 2012 19.03 19.53 18.99 19.51 666,935 +0.66(+3.51%)
Jan 31, 2012 18.98 19.03 18.72 18.85 396,724 +0.03(+0.15%)
Jan 30, 2012 18.97 18.98 18.74 18.82 374,863 -0.10(-0.51%)
Jan 27, 2012 18.72 18.98 18.64 18.92 393,156 +0.16(+0.84%)
Jan 26, 2012 19.19 19.28 18.56 18.76 697,269 -0.33(-1.73%)
Jan 25, 2012 19.36 19.39 18.97 19.09 730,283 -0.30(-1.56%)
Jan 24, 2012 19.28 19.59 18.92 19.39 2,263,972 -0.14(-0.74%)
Jan 23, 2012 19.41 19.67 19.19 19.54 576,253 +0.01(+0.04%)
Jan 20, 2012 19.81 19.81 19.52 19.53 376,371 -0.24(-1.22%)
Jan 19, 2012 19.89 19.89 19.53 19.77 193,823 +0.02(+0.10%)
Jan 18, 2012 19.55 19.75 19.39 19.75 189,026 +0.18(+0.92%)
Jan 17, 2012 19.56 19.84 19.47 19.57 265,139 +0.12(+0.60%)
Jan 13, 2012 19.31 19.51 19.27 19.45 144,430 -0.10(-0.49%)
Jan 12, 2012 19.46 19.65 19.28 19.55 255,715 +0.11(+0.57%)
Jan 11, 2012 19.58 19.59 19.30 19.44 370,011 -0.14(-0.74%)
Jan 10, 2012 19.83 19.87 19.56 19.59 505,061 +0.00(+0.00%)
Jan 09, 2012 19.57 19.70 19.39 19.59 358,137 +0.01(+0.07%)
Jan 06, 2012 19.81 19.81 19.42 19.57 332,303 -0.22(-1.11%)
Jan 05, 2012 19.39 19.92 19.25 19.79 349,495 +0.30(+1.52%)
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.