Skip to main content

Community Financial System Inc (NY: CBU )

43.39 +0.24 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.01 13.04 12.91 13.04 200,422 +0.08(+0.64%)
May 30, 2007 12.94 13.09 12.87 12.96 203,260 -0.13(-0.97%)
May 29, 2007 12.99 13.15 12.92 13.08 184,653 +0.15(+1.18%)
May 25, 2007 12.95 12.97 12.81 12.93 132,773 +0.06(+0.49%)
May 24, 2007 13.03 13.13 12.77 12.87 180,395 -0.20(-1.50%)
May 23, 2007 13.22 13.22 12.97 13.06 238,898 -0.11(-0.87%)
May 22, 2007 13.01 13.20 12.91 13.18 127,097 +0.13(+1.02%)
May 21, 2007 12.88 13.06 12.82 13.04 129,462 +0.16(+1.28%)
May 18, 2007 12.96 12.96 12.72 12.88 110,855 -0.04(-0.29%)
May 17, 2007 13.06 13.08 12.75 12.92 280,370 -0.16(-1.26%)
May 16, 2007 13.05 13.08 12.89 13.08 136,716 +0.08(+0.59%)
May 15, 2007 13.22 13.32 12.94 13.01 197,584 -0.22(-1.63%)
May 14, 2007 13.39 13.39 13.17 13.22 250,252 -0.16(-1.23%)
May 11, 2007 13.16 13.40 13.13 13.39 129,147 +0.28(+2.13%)
May 10, 2007 13.36 13.36 13.00 13.11 248,517 -0.36(-2.64%)
May 09, 2007 13.28 13.56 13.23 13.46 159,581 +0.11(+0.85%)
May 08, 2007 13.22 13.35 13.01 13.35 193,484 +0.03(+0.24%)
May 07, 2007 13.35 13.37 13.18 13.32 156,111 -0.03(-0.24%)
May 04, 2007 13.37 13.40 13.26 13.35 100,119 +0.03(+0.24%)
May 03, 2007 13.30 13.35 13.19 13.32 153,904 -0.02(-0.14%)
May 02, 2007 13.10 13.39 13.06 13.34 135,296 +0.22(+1.69%)
May 01, 2007 13.02 13.15 12.85 13.11 175,034 +0.11(+0.88%)
Apr 30, 2007 13.17 13.18 12.77 13.00 335,561 -0.17(-1.30%)
Apr 27, 2007 12.82 13.18 12.68 13.17 246,152 +0.30(+2.37%)
Apr 26, 2007 13.13 13.13 12.73 12.87 111,170 -0.30(-2.26%)
Apr 25, 2007 13.32 13.32 12.97 13.17 223,602 +0.29(+2.27%)
Apr 24, 2007 12.84 12.92 12.69 12.87 189,384 +0.06(+0.50%)
Apr 23, 2007 13.03 13.08 12.68 12.81 186,861 -0.27(-2.04%)
Apr 20, 2007 13.15 13.15 12.93 13.08 169,042 +0.34(+2.69%)
Apr 19, 2007 12.87 12.92 12.70 12.73 125,520 -0.30(-2.33%)
Apr 18, 2007 13.12 13.23 13.04 13.04 84,678 -0.15(-1.15%)
Apr 17, 2007 13.27 13.32 13.14 13.19 83,259 -0.10(-0.72%)
Apr 16, 2007 12.99 13.29 12.94 13.29 167,938 +0.39(+3.00%)
Apr 13, 2007 12.72 12.90 12.68 12.90 391,383 +0.16(+1.29%)
Apr 12, 2007 12.65 12.75 12.55 12.73 147,123 +0.04(+0.35%)
Apr 11, 2007 12.76 12.76 12.65 12.69 163,523 -0.03(-0.25%)
Apr 10, 2007 12.77 12.84 12.66 12.72 225,494 -0.03(-0.25%)
Apr 09, 2007 12.87 12.88 12.64 12.75 183,865 -0.12(-0.94%)
Apr 05, 2007 13.00 13.00 12.86 12.87 81,367 -0.12(-0.93%)
Apr 04, 2007 13.20 13.27 12.99 12.99 124,101 -0.22(-1.68%)
Apr 03, 2007 13.14 13.31 13.12 13.22 125,047 +0.13(+0.97%)
Apr 02, 2007 13.27 13.29 12.88 13.09 148,227 -0.18(-1.34%)
Mar 30, 2007 13.33 13.47 13.10 13.27 152,169 -0.08(-0.57%)
Mar 29, 2007 13.26 13.34 13.11 13.34 128,358 +0.18(+1.35%)
Mar 28, 2007 13.29 13.34 13.10 13.17 385,706 -0.21(-1.56%)
Mar 27, 2007 13.43 13.43 13.29 13.37 147,439 -0.07(-0.52%)
Mar 26, 2007 13.51 13.57 13.22 13.44 124,574 -0.08(-0.56%)
Mar 23, 2007 13.53 13.58 13.36 13.52 91,301 -0.02(-0.14%)
Mar 22, 2007 13.65 13.65 13.48 13.54 158,004 -0.11(-0.84%)
Mar 21, 2007 13.22 13.69 13.21 13.65 239,056 +0.45(+3.41%)
Mar 20, 2007 13.16 13.20 13.11 13.20 58,975 +0.01(+0.10%)
Mar 19, 2007 13.10 13.32 13.10 13.19 105,493 +0.15(+1.12%)
Mar 16, 2007 13.19 13.21 13.00 13.04 361,422 -0.14(-1.06%)
Mar 15, 2007 12.90 13.20 12.90 13.18 316,639 +0.29(+2.26%)
Mar 14, 2007 12.63 12.98 12.45 12.89 188,438 +0.22(+1.75%)
Mar 13, 2007 13.15 13.03 12.58 12.67 208,937 -0.48(-3.62%)
Mar 12, 2007 13.15 13.35 13.10 13.15 87,674 -0.10(-0.72%)
Mar 09, 2007 13.29 13.29 13.06 13.24 91,459 +0.06(+0.48%)
Mar 08, 2007 13.22 13.39 13.14 13.18 105,020 +0.04(+0.34%)
Mar 07, 2007 13.41 13.41 13.09 13.13 214,614 -0.31(-2.31%)
Mar 06, 2007 13.05 13.52 13.03 13.44 111,170 +0.50(+3.87%)
Mar 05, 2007 13.17 13.49 12.94 12.94 195,534 -0.35(-2.62%)
Mar 02, 2007 13.44 13.55 13.20 13.29 214,299 -0.20(-1.50%)
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.