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 (%)
Jun 30, 2005 15.75 15.78 15.47 15.48 105,408 -0.24(-1.53%)
Jun 29, 2005 15.54 15.76 15.43 15.72 117,225 +0.08(+0.53%)
Jun 28, 2005 15.23 15.64 15.23 15.64 193,800 +0.44(+2.88%)
Jun 27, 2005 15.30 15.54 15.16 15.20 192,067 -0.13(-0.83%)
Jun 24, 2005 15.42 15.51 15.01 15.33 372,790 -0.11(-0.70%)
Jun 23, 2005 15.68 15.68 15.44 15.44 132,194 -0.25(-1.58%)
Jun 22, 2005 15.42 15.70 15.42 15.68 100,524 +0.31(+2.02%)
Jun 21, 2005 15.53 15.53 15.30 15.37 95,324 +0.04(+0.25%)
Jun 20, 2005 15.40 15.64 15.30 15.33 146,059 -0.13(-0.86%)
Jun 17, 2005 15.55 15.68 15.47 15.47 237,130 +0.00(+0.00%)
Jun 16, 2005 15.41 15.47 15.29 15.47 139,914 +0.04(+0.29%)
Jun 15, 2005 15.44 15.44 15.11 15.42 139,757 +0.05(+0.33%)
Jun 14, 2005 15.12 15.38 15.12 15.37 134,872 +0.22(+1.47%)
Jun 13, 2005 15.01 15.15 14.89 15.15 101,627 +0.11(+0.72%)
Jun 10, 2005 15.07 15.07 14.85 15.04 83,507 -0.03(-0.17%)
Jun 09, 2005 14.74 15.10 14.64 15.07 98,160 +0.29(+1.98%)
Jun 08, 2005 15.01 15.01 14.75 14.78 87,289 -0.21(-1.40%)
Jun 07, 2005 15.04 15.16 14.95 14.98 105,093 +0.02(+0.13%)
Jun 06, 2005 14.85 14.97 14.66 14.97 60,661 +0.13(+0.90%)
Jun 03, 2005 14.95 14.98 14.76 14.83 54,043 -0.20(-1.31%)
Jun 02, 2005 14.98 15.05 14.79 15.03 63,654 +0.01(+0.04%)
Jun 01, 2005 14.77 15.20 14.77 15.02 97,845 +0.23(+1.59%)
May 31, 2005 14.85 14.96 14.78 14.79 78,308 -0.06(-0.43%)
May 27, 2005 14.65 14.93 14.63 14.85 31,197 +0.13(+0.86%)
May 26, 2005 14.72 14.85 14.69 14.72 57,509 +0.13(+0.87%)
May 25, 2005 14.91 14.91 14.47 14.60 106,196 -0.27(-1.84%)
May 24, 2005 14.95 14.96 14.72 14.87 90,913 -0.02(-0.13%)
May 23, 2005 14.82 14.97 14.73 14.89 97,530 +0.07(+0.47%)
May 20, 2005 14.95 14.95 14.69 14.82 34,190 -0.08(-0.55%)
May 19, 2005 15.03 15.08 14.75 14.90 91,700 -0.02(-0.13%)
May 18, 2005 14.66 15.04 14.64 14.92 187,655 +0.39(+2.66%)
May 17, 2005 14.38 14.58 14.20 14.53 134,715 +0.16(+1.10%)
May 16, 2005 13.96 14.38 13.96 14.38 64,285 +0.49(+3.52%)
May 13, 2005 14.06 14.13 13.84 13.89 116,910 -0.22(-1.53%)
May 12, 2005 14.41 14.55 14.09 14.10 146,217 -0.24(-1.68%)
May 11, 2005 14.41 14.45 14.12 14.34 121,007 +0.02(+0.13%)
May 10, 2005 14.66 14.67 14.32 14.32 124,158 -0.43(-2.92%)
May 09, 2005 14.63 14.76 14.38 14.76 66,806 +0.16(+1.09%)
May 06, 2005 14.79 14.85 14.53 14.60 80,671 -0.08(-0.56%)
May 05, 2005 14.83 14.94 14.50 14.68 113,129 -0.20(-1.36%)
May 04, 2005 14.58 14.88 14.48 14.88 110,923 +0.40(+2.76%)
May 03, 2005 14.35 14.60 14.32 14.48 118,801 +0.11(+0.75%)
May 02, 2005 14.12 14.38 14.08 14.38 84,295 +0.33(+2.35%)
Apr 29, 2005 13.83 14.06 13.58 14.05 114,704 +0.32(+2.31%)
Apr 28, 2005 13.95 13.96 13.69 13.73 82,404 -0.22(-1.59%)
Apr 27, 2005 13.90 14.08 13.68 13.95 127,467 +0.01(+0.05%)
Apr 26, 2005 14.38 14.38 13.91 13.94 184,819 -0.46(-3.22%)
Apr 25, 2005 14.53 14.58 14.33 14.41 239,651 +0.01(+0.09%)
Apr 22, 2005 14.53 14.57 14.20 14.39 245,953 -0.13(-0.87%)
Apr 21, 2005 13.72 14.56 13.72 14.52 322,055 +0.93(+6.82%)
Apr 20, 2005 14.13 14.13 13.59 13.59 101,469 -0.53(-3.77%)
Apr 19, 2005 14.03 14.13 14.01 14.13 96,112 +0.10(+0.72%)
Apr 18, 2005 13.93 14.21 13.92 14.03 181,826 +0.13(+0.96%)
Apr 15, 2005 14.32 14.32 13.89 13.89 170,324 -0.42(-2.93%)
Apr 14, 2005 14.64 14.71 14.20 14.31 155,040 -0.31(-2.13%)
Apr 13, 2005 14.91 14.93 14.43 14.62 146,847 -0.29(-1.96%)
Apr 12, 2005 14.60 14.92 14.40 14.91 163,233 +0.39(+2.66%)
Apr 11, 2005 14.69 14.73 14.46 14.53 143,538 -0.06(-0.43%)
Apr 08, 2005 14.88 14.88 14.52 14.59 90,282 -0.23(-1.58%)
Apr 07, 2005 14.79 14.87 14.70 14.83 54,201 +0.10(+0.69%)
Apr 06, 2005 14.65 14.84 14.65 14.72 103,833 +0.19(+1.31%)
Apr 05, 2005 14.58 14.69 14.53 14.53 88,392 -0.06(-0.44%)
Apr 04, 2005 14.57 14.64 14.39 14.60 94,379 +0.13(+0.88%)
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.