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, 2009 9.488 9.533 9.209 9.241 339,920 -0.23(-2.48%)
Jun 29, 2009 9.526 9.533 9.165 9.476 424,171 -0.16(-1.65%)
Jun 26, 2009 9.412 9.634 9.292 9.634 577,056 +0.19(+2.02%)
Jun 25, 2009 9.057 9.444 9.044 9.444 287,813 +0.32(+3.55%)
Jun 24, 2009 9.228 9.298 9.076 9.120 478,724 +0.02(+0.21%)
Jun 23, 2009 9.457 9.463 9.063 9.101 507,089 -0.16(-1.71%)
Jun 22, 2009 9.317 9.444 9.114 9.260 539,033 -0.15(-1.62%)
Jun 19, 2009 9.774 9.774 9.380 9.412 1,110,327 -0.20(-2.11%)
Jun 18, 2009 9.603 9.812 9.323 9.615 295,802 -0.01(-0.07%)
Jun 17, 2009 9.825 9.914 9.304 9.622 441,942 -0.23(-2.32%)
Jun 16, 2009 9.945 10.15 9.768 9.850 394,906 -0.02(-0.19%)
Jun 15, 2009 10.10 10.13 9.730 9.869 372,653 -0.30(-2.99%)
Jun 12, 2009 10.07 10.24 9.952 10.17 286,719 +0.06(+0.56%)
Jun 11, 2009 10.01 10.33 9.945 10.12 716,678 +0.10(+1.01%)
Jun 10, 2009 10.28 10.35 9.812 10.02 479,270 -0.20(-1.99%)
Jun 09, 2009 10.11 10.29 9.914 10.22 304,275 +0.18(+1.83%)
Jun 08, 2009 10.07 10.15 9.939 10.03 254,293 +0.18(+1.87%)
Jun 05, 2009 10.41 10.41 9.634 9.850 528,729 -0.44(-4.26%)
Jun 04, 2009 9.806 10.33 9.687 10.29 592,680 +0.55(+5.67%)
Jun 03, 2009 9.647 9.761 9.545 9.736 385,696 +0.04(+0.38%)
Jun 02, 2009 9.742 9.818 9.545 9.699 755,736 -0.04(-0.44%)
Jun 01, 2009 9.990 10.10 9.584 9.742 619,522 -0.10(-0.97%)
May 29, 2009 9.609 9.837 9.488 9.837 267,093 +0.29(+2.99%)
May 28, 2009 9.653 9.799 9.133 9.552 419,980 +0.00(+0.00%)
May 27, 2009 10.05 10.12 9.476 9.552 422,619 -0.53(-5.23%)
May 26, 2009 9.450 10.15 9.450 10.08 340,865 +0.56(+5.87%)
May 22, 2009 9.488 9.831 9.393 9.520 383,976 +0.11(+1.21%)
May 21, 2009 9.520 9.526 9.171 9.406 569,531 -0.18(-1.85%)
May 20, 2009 10.17 10.30 9.526 9.584 580,461 -0.47(-4.67%)
May 19, 2009 10.67 10.67 10.02 10.05 344,773 -0.56(-5.32%)
May 18, 2009 10.36 10.66 10.28 10.62 305,497 +0.44(+4.37%)
May 15, 2009 10.33 10.33 10.04 10.17 345,248 -0.15(-1.47%)
May 14, 2009 10.18 10.39 10.03 10.33 419,011 +0.16(+1.56%)
May 13, 2009 10.48 10.60 10.16 10.17 383,142 -0.51(-4.81%)
May 12, 2009 10.90 11.01 10.22 10.68 776,230 -0.15(-1.41%)
May 11, 2009 11.15 11.28 10.79 10.83 444,099 -0.59(-5.17%)
May 08, 2009 11.05 11.45 10.87 11.42 436,549 +0.58(+5.39%)
May 07, 2009 11.33 12.15 10.57 10.84 459,310 -0.30(-2.68%)
May 06, 2009 10.89 11.30 10.75 11.14 618,968 +0.41(+3.78%)
May 05, 2009 11.24 11.24 10.50 10.73 616,317 -0.44(-3.98%)
May 04, 2009 10.43 11.18 10.32 11.18 522,639 +0.88(+8.57%)
May 01, 2009 10.45 10.66 10.18 10.29 407,315 -0.15(-1.40%)
Apr 30, 2009 11.03 11.03 10.44 10.44 596,096 -0.47(-4.30%)
Apr 29, 2009 10.27 10.99 10.21 10.91 620,088 +0.76(+7.50%)
Apr 28, 2009 10.14 10.42 9.945 10.15 610,732 -0.07(-0.68%)
Apr 27, 2009 11.13 11.37 10.10 10.22 1,098,823 -1.12(-9.86%)
Apr 24, 2009 11.19 11.69 10.95 11.34 556,420 +0.27(+2.47%)
Apr 23, 2009 11.35 11.47 10.73 11.06 629,122 -0.25(-2.19%)
Apr 22, 2009 11.75 12.10 11.27 11.31 726,826 -0.59(-4.96%)
Apr 21, 2009 11.18 12.00 10.64 11.90 775,683 +0.63(+5.57%)
Apr 20, 2009 12.04 12.04 11.23 11.27 550,531 -1.10(-8.92%)
Apr 17, 2009 12.00 12.56 11.75 12.38 570,954 +0.42(+3.50%)
Apr 16, 2009 11.89 12.09 11.35 11.96 588,048 +0.22(+1.84%)
Apr 15, 2009 11.62 11.87 11.24 11.74 1,201,103 -0.01(-0.05%)
Apr 14, 2009 12.36 12.44 11.72 11.75 770,184 -0.86(-6.80%)
Apr 13, 2009 11.80 12.73 11.70 12.60 475,987 +0.47(+3.87%)
Apr 09, 2009 11.47 12.15 11.32 12.13 498,863 +1.07(+9.63%)
Apr 08, 2009 10.99 11.13 10.80 11.07 363,455 +0.20(+1.87%)
Apr 07, 2009 10.92 11.11 10.84 10.87 305,641 -0.25(-2.28%)
Apr 06, 2009 11.21 11.27 10.87 11.12 326,322 -0.29(-2.50%)
Apr 03, 2009 11.16 11.42 10.99 11.41 285,630 +0.18(+1.64%)
Apr 02, 2009 11.18 11.39 11.07 11.22 573,848 +0.24(+2.20%)
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.