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 13.82 14.05 13.57 14.03 114,797 +0.32(+2.31%)
Apr 28, 2005 13.94 13.95 13.68 13.72 82,471 -0.22(-1.59%)
Apr 27, 2005 13.89 14.07 13.67 13.94 127,570 +0.01(+0.05%)
Apr 26, 2005 14.36 14.37 13.89 13.93 184,968 -0.46(-3.22%)
Apr 25, 2005 14.52 14.57 14.32 14.40 239,844 +0.01(+0.09%)
Apr 22, 2005 14.52 14.55 14.19 14.38 246,152 -0.13(-0.87%)
Apr 21, 2005 13.71 14.55 13.71 14.51 322,315 +0.93(+6.82%)
Apr 20, 2005 14.12 14.12 13.58 13.58 101,551 -0.53(-3.77%)
Apr 19, 2005 14.02 14.12 14.00 14.12 96,190 +0.10(+0.72%)
Apr 18, 2005 13.92 14.20 13.91 14.01 181,972 +0.13(+0.96%)
Apr 15, 2005 14.31 14.31 13.88 13.88 170,461 -0.42(-2.93%)
Apr 14, 2005 14.62 14.70 14.19 14.30 155,165 -0.31(-2.13%)
Apr 13, 2005 14.90 14.92 14.41 14.61 146,965 -0.29(-1.96%)
Apr 12, 2005 14.59 14.91 14.39 14.90 163,365 +0.39(+2.67%)
Apr 11, 2005 14.68 14.72 14.45 14.52 143,654 -0.06(-0.44%)
Apr 08, 2005 14.87 14.87 14.50 14.58 90,355 -0.23(-1.58%)
Apr 07, 2005 14.78 14.86 14.69 14.81 54,244 +0.10(+0.69%)
Apr 06, 2005 14.64 14.83 14.64 14.71 103,916 +0.19(+1.31%)
Apr 05, 2005 14.57 14.68 14.52 14.52 88,463 -0.06(-0.43%)
Apr 04, 2005 14.55 14.62 14.38 14.59 94,455 +0.13(+0.88%)
Apr 01, 2005 14.59 14.76 14.45 14.46 140,816 -0.07(-0.48%)
Mar 31, 2005 14.55 14.64 14.47 14.53 120,158 -0.06(-0.39%)
Mar 30, 2005 14.36 14.59 14.36 14.59 75,848 +0.30(+2.09%)
Mar 29, 2005 14.27 14.53 14.24 14.29 139,396 -0.07(-0.49%)
Mar 28, 2005 14.38 14.45 14.33 14.36 59,290 +0.04(+0.27%)
Mar 24, 2005 14.26 14.50 14.24 14.32 54,718 +0.11(+0.76%)
Mar 23, 2005 14.49 14.49 14.21 14.21 78,844 -0.32(-2.18%)
Mar 22, 2005 14.68 14.79 14.52 14.53 77,582 -0.18(-1.21%)
Mar 21, 2005 14.79 14.79 14.60 14.71 101,709 -0.07(-0.47%)
Mar 18, 2005 14.81 14.86 14.59 14.78 227,387 +0.04(+0.30%)
Mar 17, 2005 14.69 14.80 14.59 14.73 69,540 +0.04(+0.26%)
Mar 16, 2005 14.70 14.74 14.59 14.69 70,171 +0.03(+0.17%)
Mar 15, 2005 14.87 15.03 14.62 14.67 97,767 -0.14(-0.94%)
Mar 14, 2005 14.59 14.81 14.59 14.81 49,514 +0.22(+1.52%)
Mar 11, 2005 14.69 14.69 14.50 14.59 86,098 -0.13(-0.86%)
Mar 10, 2005 14.85 14.96 14.70 14.71 114,324 -0.17(-1.15%)
Mar 09, 2005 15.28 15.28 14.87 14.88 127,570 -0.41(-2.65%)
Mar 08, 2005 15.60 15.62 15.19 15.29 137,977 -0.29(-1.83%)
Mar 07, 2005 15.35 15.76 15.31 15.57 152,327 +0.19(+1.24%)
Mar 04, 2005 14.99 15.45 14.96 15.38 127,412 +0.38(+2.54%)
Mar 03, 2005 15.09 15.22 14.89 15.00 138,608 -0.02(-0.13%)
Mar 02, 2005 15.30 15.33 14.93 15.02 105,809 -0.19(-1.25%)
Mar 01, 2005 14.84 15.25 14.83 15.21 121,893 +0.34(+2.26%)
Feb 28, 2005 15.19 15.26 14.74 14.88 114,324 -0.34(-2.21%)
Feb 25, 2005 14.97 15.21 14.83 15.21 53,771 +0.22(+1.44%)
Feb 24, 2005 14.87 15.04 14.68 15.00 99,186 +0.20(+1.37%)
Feb 23, 2005 15.00 15.13 14.79 14.79 174,246 -0.13(-0.89%)
Feb 22, 2005 14.94 15.07 14.85 14.93 141,919 -0.08(-0.51%)
Feb 18, 2005 15.07 15.07 14.91 15.00 85,625 -0.04(-0.30%)
Feb 17, 2005 15.18 15.24 14.97 15.05 136,873 -0.17(-1.13%)
Feb 16, 2005 15.30 15.33 15.16 15.22 116,847 -0.11(-0.70%)
Feb 15, 2005 15.39 15.50 15.25 15.33 153,904 +0.10(+0.67%)
Feb 14, 2005 15.36 15.37 15.16 15.23 117,635 -0.13(-0.87%)
Feb 11, 2005 15.05 15.66 14.90 15.36 145,862 +0.30(+2.02%)
Feb 10, 2005 15.12 15.12 14.84 15.05 141,446 +0.01(+0.04%)
Feb 09, 2005 15.22 15.29 15.02 15.05 195,376 -0.19(-1.25%)
Feb 08, 2005 15.07 15.28 15.06 15.24 151,538 +0.16(+1.09%)
Feb 07, 2005 15.06 15.20 15.06 15.07 214,772 +0.06(+0.38%)
Feb 04, 2005 14.87 15.07 14.87 15.02 78,529 +0.03(+0.21%)
Feb 03, 2005 15.06 15.06 14.91 14.99 190,014 -0.14(-0.92%)
Feb 02, 2005 15.09 15.25 14.97 15.12 207,203 +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.