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 (%)
Apr 29, 2005 13.83 14.06 13.58 14.05 114,704 +0.32(+2.31%)
Apr 28, 2005 13.95 13.96 13.69 13.73 82,404 -0.22(-1.59%)
Apr 27, 2005 13.90 14.08 13.68 13.95 127,467 +0.01(+0.05%)
Apr 26, 2005 14.38 14.38 13.91 13.94 184,819 -0.46(-3.22%)
Apr 25, 2005 14.53 14.58 14.33 14.41 239,651 +0.01(+0.09%)
Apr 22, 2005 14.53 14.57 14.20 14.39 245,953 -0.13(-0.87%)
Apr 21, 2005 13.72 14.56 13.72 14.52 322,055 +0.93(+6.82%)
Apr 20, 2005 14.13 14.13 13.59 13.59 101,469 -0.53(-3.77%)
Apr 19, 2005 14.03 14.13 14.01 14.13 96,112 +0.10(+0.72%)
Apr 18, 2005 13.93 14.21 13.92 14.03 181,826 +0.13(+0.96%)
Apr 15, 2005 14.32 14.32 13.89 13.89 170,324 -0.42(-2.93%)
Apr 14, 2005 14.64 14.71 14.20 14.31 155,040 -0.31(-2.13%)
Apr 13, 2005 14.91 14.93 14.43 14.62 146,847 -0.29(-1.96%)
Apr 12, 2005 14.60 14.92 14.40 14.91 163,233 +0.39(+2.66%)
Apr 11, 2005 14.69 14.73 14.46 14.53 143,538 -0.06(-0.43%)
Apr 08, 2005 14.88 14.88 14.52 14.59 90,282 -0.23(-1.58%)
Apr 07, 2005 14.79 14.87 14.70 14.83 54,201 +0.10(+0.69%)
Apr 06, 2005 14.65 14.84 14.65 14.72 103,833 +0.19(+1.31%)
Apr 05, 2005 14.58 14.69 14.53 14.53 88,392 -0.06(-0.44%)
Apr 04, 2005 14.57 14.64 14.39 14.60 94,379 +0.13(+0.88%)
Apr 01, 2005 14.60 14.77 14.46 14.47 140,702 -0.07(-0.48%)
Mar 31, 2005 14.57 14.65 14.48 14.54 120,061 -0.06(-0.39%)
Mar 30, 2005 14.37 14.60 14.37 14.60 75,787 +0.30(+2.09%)
Mar 29, 2005 14.28 14.54 14.25 14.30 139,284 -0.07(-0.49%)
Mar 28, 2005 14.39 14.46 14.34 14.37 59,243 +0.04(+0.27%)
Mar 24, 2005 14.27 14.51 14.25 14.33 54,673 +0.11(+0.76%)
Mar 23, 2005 14.50 14.50 14.22 14.22 78,780 -0.32(-2.18%)
Mar 22, 2005 14.69 14.80 14.53 14.54 77,520 -0.18(-1.21%)
Mar 21, 2005 14.81 14.81 14.61 14.72 101,627 -0.07(-0.47%)
Mar 18, 2005 14.82 14.87 14.60 14.79 227,203 +0.04(+0.30%)
Mar 17, 2005 14.70 14.81 14.60 14.74 69,484 +0.04(+0.26%)
Mar 16, 2005 14.71 14.76 14.60 14.71 70,114 +0.03(+0.17%)
Mar 15, 2005 14.88 15.04 14.64 14.68 97,688 -0.14(-0.94%)
Mar 14, 2005 14.60 14.82 14.60 14.82 49,474 +0.22(+1.52%)
Mar 11, 2005 14.70 14.70 14.52 14.60 86,028 -0.13(-0.86%)
Mar 10, 2005 14.86 14.97 14.71 14.72 114,232 -0.17(-1.15%)
Mar 09, 2005 15.30 15.30 14.88 14.90 127,467 -0.41(-2.65%)
Mar 08, 2005 15.61 15.63 15.21 15.30 137,866 -0.29(-1.83%)
Mar 07, 2005 15.37 15.77 15.32 15.59 152,204 +0.19(+1.24%)
Mar 04, 2005 15.00 15.47 14.97 15.40 127,309 +0.38(+2.54%)
Mar 03, 2005 15.10 15.23 14.90 15.02 138,496 -0.02(-0.13%)
Mar 02, 2005 15.31 15.34 14.95 15.04 105,723 -0.19(-1.25%)
Mar 01, 2005 14.85 15.26 14.84 15.23 121,795 +0.34(+2.26%)
Feb 28, 2005 15.20 15.28 14.76 14.89 114,232 -0.34(-2.21%)
Feb 25, 2005 14.98 15.23 14.84 15.23 53,728 +0.22(+1.44%)
Feb 24, 2005 14.88 15.05 14.69 15.01 99,106 +0.20(+1.37%)
Feb 23, 2005 15.01 15.14 14.80 14.81 174,105 -0.13(-0.89%)
Feb 22, 2005 14.95 15.09 14.86 14.94 141,805 -0.08(-0.51%)
Feb 18, 2005 15.09 15.09 14.92 15.02 85,555 -0.04(-0.29%)
Feb 17, 2005 15.19 15.25 14.98 15.06 136,763 -0.17(-1.12%)
Feb 16, 2005 15.31 15.35 15.17 15.23 116,753 -0.11(-0.70%)
Feb 15, 2005 15.40 15.51 15.26 15.34 153,780 +0.10(+0.67%)
Feb 14, 2005 15.37 15.38 15.17 15.24 117,540 -0.13(-0.87%)
Feb 11, 2005 15.07 15.67 14.91 15.37 145,744 +0.30(+2.02%)
Feb 10, 2005 15.14 15.14 14.85 15.07 141,332 +0.01(+0.04%)
Feb 09, 2005 15.23 15.30 15.04 15.06 195,218 -0.19(-1.25%)
Feb 08, 2005 15.09 15.29 15.07 15.25 151,416 +0.17(+1.09%)
Feb 07, 2005 15.07 15.21 15.07 15.09 214,598 +0.06(+0.38%)
Feb 04, 2005 14.88 15.09 14.88 15.03 78,465 +0.03(+0.21%)
Feb 03, 2005 15.07 15.07 14.92 15.00 189,861 -0.14(-0.92%)
Feb 02, 2005 15.11 15.26 14.98 15.14 207,035 +0.02(+0.13%)
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.