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, 2011 16.72 16.77 16.59 16.70 206,340 +0.04(+0.24%)
Jun 29, 2011 16.75 16.75 16.51 16.66 250,894 +0.02(+0.12%)
Jun 28, 2011 16.55 16.64 16.39 16.64 255,012 +0.12(+0.73%)
Jun 27, 2011 16.33 16.75 16.33 16.52 241,913 +0.18(+1.07%)
Jun 24, 2011 16.23 16.47 16.20 16.35 467,706 +0.15(+0.91%)
Jun 23, 2011 16.29 16.31 15.99 16.20 230,385 -0.26(-1.60%)
Jun 22, 2011 16.55 16.68 16.43 16.46 154,856 -0.15(-0.93%)
Jun 21, 2011 16.68 16.68 16.44 16.62 231,671 +0.05(+0.33%)
Jun 20, 2011 16.62 16.63 16.52 16.56 247,774 +0.18(+1.07%)
Jun 17, 2011 16.33 16.55 16.24 16.39 753,996 +0.16(+1.00%)
Jun 16, 2011 15.94 16.33 15.93 16.22 273,054 +0.27(+1.69%)
Jun 15, 2011 16.02 16.10 15.85 15.96 374,274 -0.14(-0.88%)
Jun 14, 2011 15.85 16.32 15.83 16.10 497,839 +0.33(+2.09%)
Jun 13, 2011 15.51 15.87 15.41 15.77 479,802 +0.32(+2.09%)
Jun 10, 2011 15.57 15.61 15.19 15.44 403,561 -0.21(-1.32%)
Jun 09, 2011 15.75 15.79 15.62 15.65 284,694 -0.08(-0.51%)
Jun 08, 2011 15.57 15.84 15.57 15.73 309,860 +0.09(+0.55%)
Jun 07, 2011 15.78 15.87 15.64 15.64 146,450 -0.01(-0.08%)
Jun 06, 2011 15.57 15.77 15.40 15.66 248,725 +0.04(+0.26%)
Jun 03, 2011 15.88 16.00 15.59 15.62 359,349 -0.43(-2.66%)
May 24, 2011 16.10 16.14 15.96 16.04 321,871 -0.02(-0.12%)
May 23, 2011 16.00 16.19 16.00 16.06 219,738 -0.17(-1.07%)
May 20, 2011 16.31 16.46 16.22 16.24 249,503 -0.18(-1.10%)
May 19, 2011 16.44 16.48 16.30 16.42 242,830 +0.07(+0.41%)
May 18, 2011 16.30 16.36 16.15 16.35 160,388 +0.07(+0.41%)
May 17, 2011 16.06 16.34 16.06 16.28 201,424 +0.14(+0.87%)
May 16, 2011 16.05 16.20 16.01 16.14 213,181 +0.01(+0.08%)
May 13, 2011 16.46 16.56 16.08 16.13 189,068 -0.35(-2.10%)
May 12, 2011 16.14 16.54 16.08 16.48 248,983 +0.25(+1.56%)
May 11, 2011 16.36 16.40 16.18 16.22 185,058 -0.19(-1.18%)
May 10, 2011 16.13 16.43 16.13 16.42 173,141 +0.35(+2.16%)
May 09, 2011 15.88 16.11 15.80 16.07 206,298 +0.14(+0.88%)
May 06, 2011 16.23 16.32 15.92 15.93 217,824 -0.19(-1.16%)
May 05, 2011 16.06 16.38 16.03 16.12 240,406 -0.02(-0.12%)
May 04, 2011 16.28 16.30 16.04 16.14 205,587 -0.16(-0.98%)
May 03, 2011 16.22 16.39 16.14 16.30 219,916 +0.00(+0.00%)
May 02, 2011 16.31 16.34 16.28 16.30 246,669 -0.39(-2.32%)
Apr 29, 2011 16.72 16.74 16.47 16.68 511,585 -0.03(-0.16%)
Apr 28, 2011 16.34 16.71 16.34 16.71 248,485 +0.33(+1.99%)
Apr 27, 2011 16.31 16.50 16.25 16.38 232,888 +0.07(+0.41%)
Apr 26, 2011 15.90 16.40 15.89 16.32 322,717 +0.43(+2.73%)
Apr 25, 2011 15.94 16.08 15.85 15.88 131,648 -0.08(-0.50%)
Apr 21, 2011 16.02 16.02 15.80 15.96 111,912 +0.02(+0.13%)
Apr 20, 2011 15.96 15.98 15.78 15.94 170,562 +0.17(+1.10%)
Apr 19, 2011 16.06 16.10 15.74 15.77 97,359 -0.21(-1.29%)
Apr 18, 2011 16.01 16.16 15.90 15.98 137,552 -0.21(-1.32%)
Apr 15, 2011 16.07 16.26 15.98 16.19 146,390 +0.08(+0.50%)
Apr 14, 2011 15.86 16.13 15.82 16.11 188,354 +0.13(+0.79%)
Apr 13, 2011 16.34 16.36 15.96 15.98 202,335 -0.28(-1.72%)
Apr 12, 2011 16.33 16.46 16.18 16.26 199,257 -0.20(-1.22%)
Apr 11, 2011 16.44 16.60 16.38 16.46 483,439 +0.04(+0.24%)
Apr 08, 2011 16.59 16.59 16.30 16.42 830,159 -0.09(-0.52%)
Apr 07, 2011 16.58 16.64 16.46 16.51 291,382 -0.04(-0.24%)
Apr 06, 2011 16.34 16.61 16.28 16.55 153,689 +0.29(+1.76%)
Apr 05, 2011 16.28 16.35 16.18 16.26 134,685 -0.08(-0.49%)
Apr 04, 2011 16.32 16.36 16.23 16.34 102,653 +0.05(+0.29%)
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.