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 (%)
Jun 30, 2004 14.44 14.57 14.27 14.46 156,458 +0.06(+0.40%)
Jun 29, 2004 14.01 14.44 13.96 14.41 531,612 +0.40(+2.85%)
Jun 28, 2004 13.85 14.08 13.75 14.01 81,616 +0.08(+0.55%)
Jun 25, 2004 13.75 13.93 13.43 13.93 262,340 +0.24(+1.76%)
Jun 24, 2004 13.96 14.03 13.69 13.69 111,080 -0.27(-1.95%)
Jun 23, 2004 13.68 13.96 13.49 13.96 80,986 +0.30(+2.23%)
Jun 22, 2004 13.65 13.72 13.49 13.66 98,160 -0.06(-0.42%)
Jun 21, 2004 13.52 13.74 13.39 13.72 103,990 +0.13(+0.98%)
Jun 18, 2004 13.71 13.80 13.58 13.58 139,284 -0.13(-0.93%)
Jun 17, 2004 13.71 13.71 13.58 13.71 73,581 +0.01(+0.09%)
Jun 16, 2004 13.80 13.80 13.44 13.70 174,263 -0.01(-0.09%)
Jun 15, 2004 13.49 13.83 13.49 13.71 131,563 +0.22(+1.60%)
Jun 14, 2004 13.84 13.94 13.40 13.49 131,563 -0.50(-3.54%)
Jun 10, 2004 13.96 14.18 13.95 13.99 173,160 +0.05(+0.36%)
Jun 09, 2004 14.18 14.22 13.90 13.94 141,805 -0.25(-1.74%)
Jun 08, 2004 14.29 14.29 14.18 14.18 85,871 -0.10(-0.71%)
Jun 07, 2004 14.18 14.40 14.12 14.29 179,935 +0.15(+1.03%)
Jun 04, 2004 14.06 14.18 14.03 14.14 102,257 +0.24(+1.74%)
Jun 03, 2004 14.03 14.06 13.90 13.90 53,098 -0.17(-1.22%)
Jun 02, 2004 14.18 14.18 13.98 14.07 101,469 -0.09(-0.63%)
Jun 01, 2004 13.96 14.16 13.96 14.16 104,148 +0.18(+1.32%)
May 28, 2004 13.86 14.13 13.85 13.98 86,186 +0.12(+0.87%)
May 27, 2004 13.71 13.93 13.70 13.85 88,864 +0.15(+1.11%)
May 26, 2004 13.80 13.85 13.68 13.70 135,818 -0.10(-0.69%)
May 25, 2004 13.70 13.89 13.61 13.80 161,658 +0.13(+0.98%)
May 24, 2004 13.52 13.78 13.51 13.66 124,473 +0.17(+1.22%)
May 21, 2004 13.23 13.52 13.14 13.50 123,843 +0.21(+1.58%)
May 20, 2004 13.04 13.39 12.95 13.29 139,126 +0.18(+1.40%)
May 19, 2004 13.23 13.55 13.11 13.11 299,209 -0.04(-0.29%)
May 18, 2004 12.76 13.23 12.76 13.14 168,906 +0.36(+2.78%)
May 17, 2004 12.66 13.05 12.53 12.79 164,494 +0.09(+0.70%)
May 14, 2004 12.73 12.93 12.44 12.70 117,856 -0.09(-0.69%)
May 13, 2004 12.57 12.92 12.56 12.79 173,002 +0.23(+1.82%)
May 12, 2004 12.49 12.64 12.28 12.56 167,015 +0.07(+0.56%)
May 11, 2004 12.21 12.52 12.21 12.49 157,561 +0.27(+2.23%)
May 10, 2004 12.07 12.27 11.97 12.22 135,818 -0.01(-0.10%)
May 07, 2004 12.82 12.90 12.23 12.23 77,992 -0.62(-4.84%)
May 06, 2004 12.71 12.94 12.60 12.85 126,049 +0.05(+0.40%)
May 05, 2004 12.90 12.96 12.72 12.80 109,032 -0.10(-0.79%)
May 04, 2004 12.83 13.01 12.73 12.90 94,694 +0.08(+0.64%)
May 03, 2004 12.88 12.95 12.73 12.82 112,656 -0.09(-0.69%)
Apr 30, 2004 13.12 13.16 12.84 12.91 118,486 -0.21(-1.60%)
Apr 29, 2004 13.07 13.30 12.89 13.12 81,459 -0.01(-0.05%)
Apr 28, 2004 13.47 13.49 13.12 13.12 102,887 -0.34(-2.54%)
Apr 27, 2004 13.48 13.51 13.28 13.47 101,154 -0.01(-0.09%)
Apr 26, 2004 13.61 13.61 13.42 13.48 135,818 +0.01(+0.09%)
Apr 23, 2004 13.58 13.61 13.12 13.47 224,210 -0.03(-0.24%)
Apr 22, 2004 13.30 13.58 13.30 13.50 155,040 +0.17(+1.29%)
Apr 21, 2004 13.50 13.50 13.18 13.33 206,878 -0.14(-1.04%)
Apr 20, 2004 13.68 14.08 13.39 13.47 187,498 -0.51(-3.63%)
Apr 19, 2004 14.26 14.27 13.98 13.98 116,910 -0.28(-1.96%)
Apr 16, 2004 14.22 14.38 14.12 14.25 117,540 +0.11(+0.76%)
Apr 15, 2004 14.27 14.45 13.99 14.15 135,187 -0.06(-0.45%)
Apr 14, 2004 14.34 14.43 13.91 14.21 165,282 -0.27(-1.88%)
Apr 13, 2004 15.14 15.14 14.17 14.48 160,082 +6.99(+93.39%)
Apr 12, 2004 7.442 7.494 7.422 7.489 150,944 +0.10(+1.37%)
Apr 08, 2004 7.453 7.453 7.362 7.388 73,738 -0.03(-0.34%)
Apr 07, 2004 7.294 7.424 7.256 7.413 85,083 +0.12(+1.63%)
Apr 06, 2004 7.457 7.481 7.294 7.294 236,342 -0.20(-2.71%)
Apr 05, 2004 7.426 7.507 7.403 7.497 181,510 +0.07(+0.96%)
Apr 02, 2004 7.443 7.508 7.388 7.426 172,372 -0.02(-0.23%)
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.