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, 2010 14.26 14.69 14.23 14.26 3,924 -0.17(-1.17%)
Jun 29, 2010 14.61 14.61 14.31 14.43 291,690 -0.58(-3.88%)
Jun 25, 2010 15.01 15.15 14.40 15.01 444,869 +0.61(+4.22%)
Jun 24, 2010 14.40 14.76 14.35 14.40 264 -0.22(-1.51%)
Jun 23, 2010 14.94 15.05 14.60 14.62 250,381 -0.36(-2.42%)
Jun 22, 2010 14.98 15.61 14.95 14.98 1,296 -0.22(-1.45%)
Jun 21, 2010 15.31 15.36 15.10 15.20 351,908 +0.05(+0.34%)
Jun 18, 2010 15.15 15.31 14.95 15.15 429,066 +0.03(+0.21%)
Jun 17, 2010 15.12 15.14 14.94 15.12 251 +0.12(+0.82%)
Jun 16, 2010 14.69 15.10 14.62 15.00 173,530 +0.13(+0.87%)
Jun 15, 2010 14.87 14.91 14.58 14.87 2,254 +0.16(+1.10%)
Jun 14, 2010 14.76 14.93 14.41 14.71 315,370 +0.06(+0.40%)
Jun 11, 2010 14.17 14.69 14.03 14.65 320,908 +0.43(+3.00%)
Jun 10, 2010 14.22 14.23 13.82 14.22 2,116 +0.47(+3.45%)
Jun 09, 2010 14.14 14.21 13.66 13.75 313,002 -0.30(-2.14%)
Jun 08, 2010 14.18 14.31 13.70 14.05 300,678 -0.08(-0.59%)
Jun 07, 2010 14.07 14.61 14.07 14.13 400,980 +0.25(+1.80%)
Jun 04, 2010 13.88 14.46 13.83 13.88 381,861 -0.90(-6.07%)
Jun 03, 2010 14.78 14.96 14.54 14.78 209,914 +0.03(+0.22%)
Jun 02, 2010 14.75 14.77 14.09 14.75 460,855 +0.62(+4.40%)
Jun 01, 2010 14.12 14.70 14.09 14.12 1,847 -0.51(-3.46%)
May 28, 2010 14.63 14.94 14.53 14.63 454,441 -0.28(-1.89%)
May 27, 2010 14.41 14.95 14.28 14.91 297,130 +0.77(+5.48%)
May 26, 2010 14.14 14.67 14.07 14.14 1,853 -0.37(-2.52%)
May 25, 2010 13.80 14.53 13.74 14.50 421,561 +0.35(+2.49%)
May 24, 2010 14.52 14.52 14.04 14.15 257,678 -0.37(-2.56%)
May 21, 2010 13.96 14.72 13.96 14.52 464,744 +0.36(+2.53%)
May 20, 2010 14.31 14.69 14.14 14.16 468,995 -1.07(-7.02%)
May 19, 2010 15.47 15.91 15.10 15.23 299,561 -0.33(-2.14%)
May 18, 2010 16.18 16.19 15.44 15.57 263,486 -0.47(-2.92%)
May 17, 2010 15.94 16.14 15.58 16.03 242,474 +0.15(+0.93%)
May 14, 2010 15.89 16.10 15.58 15.89 340,608 -0.34(-2.09%)
May 13, 2010 16.17 16.59 16.08 16.23 234,426 -0.06(-0.39%)
May 12, 2010 15.87 16.32 15.69 16.29 237,981 +0.51(+3.25%)
May 11, 2010 15.96 16.23 15.74 15.78 346,471 +0.32(+2.07%)
May 10, 2010 15.10 15.52 15.02 15.46 306,800 +1.15(+8.06%)
May 07, 2010 14.64 14.88 14.21 14.30 498,901 -0.42(-2.87%)
May 06, 2010 15.30 15.64 14.07 14.73 619,722 -0.62(-4.05%)
May 05, 2010 15.09 15.42 15.05 15.35 517,621 +0.32(+2.13%)
May 04, 2010 15.83 15.83 14.95 15.03 510,607 -0.87(-5.48%)
May 03, 2010 16.02 16.08 15.75 15.90 312,476 +0.10(+0.65%)
Apr 30, 2010 16.90 16.93 15.78 15.80 478,584 -1.17(-6.87%)
Apr 29, 2010 16.47 16.96 16.31 16.96 383,557 +0.56(+3.44%)
Apr 28, 2010 16.01 16.55 15.86 16.40 377,792 +0.61(+3.89%)
Apr 27, 2010 16.01 16.52 15.74 15.78 304,484 -0.26(-1.60%)
Apr 26, 2010 16.60 16.71 15.99 16.04 283,128 -0.54(-3.24%)
Apr 23, 2010 16.53 16.76 16.28 16.58 379,668 +0.08(+0.47%)
Apr 22, 2010 15.89 16.55 15.85 16.50 319,804 +0.49(+3.04%)
Apr 21, 2010 15.53 16.02 15.51 16.01 238,924 +0.50(+3.22%)
Apr 20, 2010 15.61 15.61 15.41 15.51 218,573 +0.03(+0.17%)
Apr 19, 2010 15.18 15.53 15.01 15.49 224,635 +0.21(+1.38%)
Apr 16, 2010 15.77 15.79 15.16 15.28 311,884 -0.49(-3.13%)
Apr 15, 2010 15.76 15.89 15.64 15.77 200,806 +0.10(+0.61%)
Apr 14, 2010 15.27 15.72 15.24 15.67 212,847 +0.48(+3.16%)
Apr 13, 2010 15.43 15.43 15.14 15.19 137,807 -0.26(-1.66%)
Apr 12, 2010 15.39 15.53 15.23 15.45 147,090 +0.12(+0.75%)
Apr 09, 2010 15.21 15.51 15.16 15.34 184,223 +0.08(+0.55%)
Apr 08, 2010 15.19 15.41 15.10 15.25 165,029 -0.03(-0.17%)
Apr 07, 2010 15.41 15.55 15.10 15.28 248,804 -0.15(-0.95%)
Apr 06, 2010 14.92 15.53 14.83 15.42 171,570 +0.47(+3.12%)
Apr 05, 2010 14.84 14.96 14.72 14.96 113,945 +0.13(+0.91%)
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.