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, 2011 16.72 16.74 16.47 16.68 511,585 -0.03(-0.16%)
Apr 28, 2011 16.34 16.71 16.34 16.71 248,485 +0.33(+1.99%)
Apr 27, 2011 16.31 16.50 16.25 16.38 232,888 +0.07(+0.41%)
Apr 26, 2011 15.90 16.40 15.89 16.32 322,717 +0.43(+2.73%)
Apr 25, 2011 15.94 16.08 15.85 15.88 131,648 -0.08(-0.50%)
Apr 21, 2011 16.02 16.02 15.80 15.96 111,912 +0.02(+0.13%)
Apr 20, 2011 15.96 15.98 15.78 15.94 170,562 +0.17(+1.10%)
Apr 19, 2011 16.06 16.10 15.74 15.77 97,359 -0.21(-1.29%)
Apr 18, 2011 16.01 16.16 15.90 15.98 137,552 -0.21(-1.32%)
Apr 15, 2011 16.07 16.26 15.98 16.19 146,390 +0.08(+0.50%)
Apr 14, 2011 15.86 16.13 15.82 16.11 188,354 +0.13(+0.79%)
Apr 13, 2011 16.34 16.36 15.96 15.98 202,335 -0.28(-1.72%)
Apr 12, 2011 16.33 16.46 16.18 16.26 199,257 -0.20(-1.22%)
Apr 11, 2011 16.44 16.60 16.38 16.46 483,439 +0.04(+0.24%)
Apr 08, 2011 16.59 16.59 16.30 16.42 830,159 -0.09(-0.52%)
Apr 07, 2011 16.58 16.64 16.46 16.51 291,382 -0.04(-0.24%)
Apr 06, 2011 16.34 16.61 16.28 16.55 153,689 +0.29(+1.76%)
Apr 05, 2011 16.28 16.35 16.18 16.26 134,685 -0.08(-0.49%)
Apr 04, 2011 16.32 16.36 16.23 16.34 102,653 +0.05(+0.29%)
Apr 01, 2011 16.30 16.34 16.18 16.30 159,572 +0.11(+0.70%)
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%)
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.