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 (%)
Mar 31, 2023 49.57 50.26 49.37 49.99 366,233 +0.66(+1.33%)
Mar 30, 2023 50.88 50.88 48.97 49.34 271,013 -1.23(-2.43%)
Mar 29, 2023 51.31 51.37 49.78 50.57 223,330 -0.22(-0.43%)
Mar 28, 2023 50.27 51.03 50.02 50.78 247,429 +0.25(+0.49%)
Mar 27, 2023 51.65 51.65 50.50 50.54 298,747 -0.19(-0.38%)
Mar 24, 2023 48.89 51.07 48.54 50.73 347,716 +1.37(+2.78%)
Mar 23, 2023 50.77 51.28 49.16 49.36 297,154 -1.28(-2.52%)
Mar 22, 2023 53.17 53.17 50.52 50.63 334,863 -2.48(-4.66%)
Mar 21, 2023 53.05 54.28 52.45 53.11 393,916 +1.48(+2.86%)
Mar 20, 2023 52.17 53.09 51.32 51.63 399,026 +0.35(+0.69%)
Mar 17, 2023 53.46 53.46 50.67 51.28 1,098,110 -2.58(-4.79%)
Mar 16, 2023 50.69 54.96 50.44 53.86 446,737 +2.46(+4.78%)
Mar 15, 2023 48.73 52.50 48.57 51.40 541,686 -0.09(-0.17%)
Mar 14, 2023 52.91 54.41 51.12 51.49 700,989 +2.43(+4.95%)
Mar 13, 2023 48.74 52.25 46.26 49.06 845,542 -2.13(-4.17%)
Mar 10, 2023 50.71 52.24 49.34 51.19 507,521 -0.11(-0.22%)
Mar 09, 2023 53.39 53.39 51.19 51.31 374,112 -2.37(-4.42%)
Mar 08, 2023 53.59 54.19 53.17 53.68 174,994 +0.22(+0.41%)
Mar 07, 2023 54.80 54.96 53.27 53.46 208,201 -1.49(-2.72%)
Mar 06, 2023 56.34 56.79 54.93 54.95 337,016 -1.39(-2.46%)
Mar 03, 2023 56.28 56.43 55.15 56.34 177,860 +0.24(+0.42%)
Mar 02, 2023 56.54 56.54 55.44 56.11 121,358 -0.85(-1.49%)
Mar 01, 2023 57.18 57.61 56.71 56.96 288,698 -0.70(-1.21%)
Feb 28, 2023 57.33 58.04 57.33 57.65 404,315 +0.35(+0.61%)
Feb 27, 2023 57.10 57.99 56.91 57.30 213,158 +0.41(+0.71%)
Feb 24, 2023 56.30 56.91 56.04 56.90 233,707 +0.08(+0.13%)
Feb 23, 2023 56.41 57.27 56.09 56.82 198,774 +0.46(+0.82%)
Feb 22, 2023 56.70 57.14 56.17 56.36 207,660 -0.26(-0.45%)
Feb 21, 2023 56.87 57.17 56.35 56.62 171,403 -0.82(-1.43%)
Feb 17, 2023 57.04 57.47 56.60 57.44 124,962 +0.43(+0.76%)
Feb 16, 2023 56.93 57.46 56.76 57.00 118,192 -0.41(-0.71%)
Feb 15, 2023 56.16 57.44 56.16 57.41 139,492 +0.81(+1.44%)
Feb 14, 2023 57.27 57.61 56.48 56.60 162,659 -0.97(-1.69%)
Feb 13, 2023 57.81 57.86 57.32 57.57 162,842 -0.32(-0.55%)
Feb 10, 2023 57.25 57.97 56.86 57.89 162,419 +0.52(+0.91%)
Feb 09, 2023 58.22 58.39 57.31 57.37 109,920 -0.67(-1.16%)
Feb 08, 2023 58.30 58.83 57.92 58.04 178,724 -0.85(-1.44%)
Feb 07, 2023 57.71 58.90 57.68 58.89 207,754 +0.77(+1.33%)
Feb 06, 2023 58.81 59.39 57.76 58.12 187,816 -0.93(-1.58%)
Feb 03, 2023 58.42 59.41 58.32 59.05 316,340 +0.31(+0.53%)
Feb 02, 2023 55.77 58.74 55.77 58.74 352,643 +3.60(+6.53%)
Feb 01, 2023 54.22 55.77 54.08 55.14 345,319 +0.64(+1.18%)
Jan 31, 2023 52.78 54.50 52.56 54.50 983,778 +2.00(+3.81%)
Jan 30, 2023 52.56 52.95 52.38 52.50 201,924 -0.26(-0.50%)
Jan 27, 2023 52.06 53.05 52.01 52.76 235,571 +0.70(+1.34%)
Jan 26, 2023 52.31 52.65 51.59 52.06 300,404 +0.03(+0.05%)
Jan 25, 2023 55.66 56.78 52.01 52.03 346,247 -4.67(-8.24%)
Jan 24, 2023 57.61 58.53 56.62 56.71 164,764 -0.77(-1.35%)
Jan 23, 2023 57.48 58.16 57.13 57.48 162,986 -0.07(-0.11%)
Jan 20, 2023 57.04 57.66 56.54 57.55 415,690 +0.88(+1.55%)
Jan 19, 2023 56.66 57.13 56.24 56.67 240,707 -0.50(-0.88%)
Jan 18, 2023 59.06 59.06 56.62 57.17 267,407 -2.21(-3.72%)
Jan 17, 2023 60.62 60.62 59.32 59.38 157,051 -1.29(-2.13%)
Jan 13, 2023 60.37 61.25 59.84 60.68 376,077 -0.13(-0.22%)
Jan 12, 2023 60.62 61.25 60.62 60.81 134,933 +0.29(+0.48%)
Jan 11, 2023 60.40 60.97 59.75 60.52 166,673 +0.02(+0.03%)
Jan 10, 2023 59.84 60.85 59.66 60.50 215,412 +0.63(+1.06%)
Jan 09, 2023 60.29 60.80 59.50 59.86 146,153 -0.41(-0.67%)
Jan 06, 2023 58.80 60.49 58.66 60.27 136,736 +1.94(+3.32%)
Jan 05, 2023 58.66 58.66 57.72 58.33 131,314 -0.28(-0.48%)
Jan 04, 2023 59.30 59.67 58.33 58.62 247,556 -0.16(-0.27%)
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.