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 (%)
Apr 28, 2023 46.36 48.13 46.14 47.62 3,003,114 +1.07(+2.29%)
Apr 27, 2023 44.39 46.61 44.37 46.55 700,409 +2.23(+5.03%)
Apr 26, 2023 43.40 44.72 43.40 44.32 661,571 +0.33(+0.76%)
Apr 25, 2023 44.80 45.99 43.58 43.99 600,778 -1.00(-2.22%)
Apr 24, 2023 44.88 45.69 44.88 44.99 376,538 -0.10(-0.21%)
Apr 21, 2023 45.96 45.96 44.90 45.09 510,937 -0.92(-1.99%)
Apr 20, 2023 45.93 46.18 45.51 46.00 414,756 -0.29(-0.62%)
Apr 19, 2023 45.54 46.74 45.08 46.29 197,629 +1.04(+2.30%)
Apr 18, 2023 47.26 47.37 45.02 45.25 394,940 -1.88(-3.98%)
Apr 17, 2023 45.16 47.16 44.71 47.13 381,296 +1.93(+4.26%)
Apr 14, 2023 47.15 47.58 44.70 45.20 370,403 -1.42(-3.05%)
Apr 13, 2023 46.14 46.91 45.74 46.62 219,397 +0.58(+1.26%)
Apr 12, 2023 47.24 47.24 45.91 46.04 224,268 -0.87(-1.85%)
Apr 11, 2023 47.64 47.78 46.83 46.91 392,024 -0.38(-0.81%)
Apr 10, 2023 46.74 47.95 46.46 47.29 376,975 +0.44(+0.94%)
Apr 06, 2023 47.03 47.23 46.40 46.85 304,725 -0.27(-0.57%)
Apr 05, 2023 47.43 47.80 46.73 47.12 422,744 -0.87(-1.81%)
Apr 04, 2023 49.41 49.41 47.25 47.98 275,943 -1.32(-2.67%)
Apr 03, 2023 50.08 50.34 48.86 49.30 229,418 -0.73(-1.47%)
Mar 31, 2023 49.61 50.30 49.40 50.03 365,938 +0.66(+1.33%)
Mar 30, 2023 50.92 50.92 49.01 49.38 270,794 -1.23(-2.43%)
Mar 29, 2023 51.35 51.41 49.82 50.61 223,150 -0.22(-0.43%)
Mar 28, 2023 50.31 51.07 50.06 50.83 247,230 +0.25(+0.49%)
Mar 27, 2023 51.69 51.69 50.54 50.58 298,506 -0.19(-0.38%)
Mar 24, 2023 48.93 51.11 48.58 50.77 347,435 +1.37(+2.78%)
Mar 23, 2023 50.81 51.32 49.20 49.40 296,914 -1.28(-2.52%)
Mar 22, 2023 53.22 53.22 50.56 50.67 334,593 -2.48(-4.66%)
Mar 21, 2023 53.09 54.32 52.49 53.15 393,598 +1.48(+2.86%)
Mar 20, 2023 52.21 53.13 51.36 51.67 398,704 +0.35(+0.69%)
Mar 17, 2023 53.50 53.50 50.71 51.32 1,097,224 -2.58(-4.79%)
Mar 16, 2023 50.73 55.00 50.48 53.90 446,377 +2.46(+4.78%)
Mar 15, 2023 48.77 52.54 48.61 51.44 541,249 -0.09(-0.17%)
Mar 14, 2023 52.95 54.45 51.16 51.53 700,424 +2.43(+4.95%)
Mar 13, 2023 48.78 52.29 46.30 49.10 844,860 -2.14(-4.17%)
Mar 10, 2023 50.75 52.28 49.38 51.24 507,112 -0.11(-0.22%)
Mar 09, 2023 53.43 53.43 51.23 51.35 373,810 -2.37(-4.42%)
Mar 08, 2023 53.64 54.23 53.21 53.72 174,853 +0.22(+0.41%)
Mar 07, 2023 54.85 55.01 53.32 53.50 208,033 -1.49(-2.72%)
Mar 06, 2023 56.39 56.83 54.98 55.00 336,745 -1.39(-2.46%)
Mar 03, 2023 56.33 56.47 55.20 56.39 177,717 +0.24(+0.42%)
Mar 02, 2023 56.59 56.59 55.49 56.15 121,260 -0.85(-1.49%)
Mar 01, 2023 57.23 57.65 56.76 57.00 288,465 -0.70(-1.21%)
Feb 28, 2023 57.38 58.09 57.38 57.70 403,989 +0.35(+0.61%)
Feb 27, 2023 57.14 58.04 56.95 57.35 212,986 +0.41(+0.71%)
Feb 24, 2023 56.35 56.95 56.08 56.94 233,518 +0.08(+0.13%)
Feb 23, 2023 56.45 57.31 56.13 56.87 198,613 +0.46(+0.82%)
Feb 22, 2023 56.75 57.19 56.22 56.41 207,492 -0.26(-0.45%)
Feb 21, 2023 56.92 57.22 56.39 56.66 171,265 -0.82(-1.43%)
Feb 17, 2023 57.09 57.51 56.64 57.48 124,861 +0.43(+0.76%)
Feb 16, 2023 56.97 57.50 56.80 57.05 118,097 -0.41(-0.71%)
Feb 15, 2023 56.21 57.48 56.21 57.45 139,379 +0.81(+1.43%)
Feb 14, 2023 57.31 57.65 56.53 56.64 162,527 -0.97(-1.69%)
Feb 13, 2023 57.86 57.91 57.37 57.62 162,710 -0.32(-0.55%)
Feb 10, 2023 57.29 58.02 56.91 57.94 162,288 +0.52(+0.91%)
Feb 09, 2023 58.27 58.43 57.36 57.42 109,831 -0.67(-1.16%)
Feb 08, 2023 58.34 58.88 57.97 58.09 178,580 -0.85(-1.44%)
Feb 07, 2023 57.76 58.95 57.73 58.94 207,587 +0.77(+1.33%)
Feb 06, 2023 58.85 59.44 57.80 58.16 187,665 -0.94(-1.58%)
Feb 03, 2023 58.47 59.46 58.36 59.10 316,085 +0.31(+0.53%)
Feb 02, 2023 55.82 58.79 55.82 58.79 352,358 +3.60(+6.53%)
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.