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, 2022 58.24 59.52 57.83 58.97 221,965 +0.06(+0.09%)
Jun 29, 2022 59.42 59.42 58.67 58.91 179,352 -0.26(-0.44%)
Jun 28, 2022 59.50 60.03 59.17 59.17 154,976 -0.03(-0.05%)
Jun 27, 2022 59.53 59.57 59.09 59.20 217,715 -0.19(-0.31%)
Jun 24, 2022 58.06 59.45 58.06 59.39 401,039 +1.45(+2.51%)
Jun 23, 2022 58.20 58.47 57.33 57.93 182,899 -0.36(-0.62%)
Jun 22, 2022 57.75 58.46 57.65 58.30 177,320 +0.09(+0.16%)
Jun 21, 2022 58.82 58.82 57.83 58.20 272,082 +0.63(+1.10%)
Jun 17, 2022 58.08 58.60 57.52 57.57 373,038 +0.31(+0.54%)
Jun 16, 2022 57.72 57.89 56.92 57.26 264,635 -1.11(-1.90%)
Jun 15, 2022 58.57 59.30 58.20 58.37 212,043 +0.45(+0.77%)
Jun 14, 2022 57.88 58.56 57.45 57.93 203,329 -0.08(-0.14%)
Jun 13, 2022 57.80 58.88 57.77 58.01 216,677 -0.66(-1.12%)
Jun 10, 2022 58.97 59.18 58.16 58.67 173,263 -0.82(-1.38%)
Jun 09, 2022 61.08 61.36 59.47 59.49 194,547 -1.70(-2.78%)
Jun 08, 2022 61.77 61.92 60.90 61.19 130,760 -1.15(-1.84%)
Jun 07, 2022 61.70 62.87 61.42 62.34 146,078 +0.13(+0.21%)
Jun 06, 2022 62.67 62.95 61.94 62.21 256,769 +0.05(+0.07%)
Jun 03, 2022 62.13 62.65 62.09 62.16 189,795 -0.21(-0.34%)
Jun 02, 2022 61.10 62.40 60.29 62.38 213,677 +1.39(+2.28%)
Jun 01, 2022 60.90 61.49 59.99 60.99 183,598 -0.09(-0.15%)
May 31, 2022 60.74 61.35 60.04 61.08 194,203 -0.31(-0.50%)
May 27, 2022 61.15 61.41 60.56 61.39 158,989 +0.58(+0.96%)
May 26, 2022 60.35 61.03 60.26 60.80 157,482 +1.00(+1.67%)
May 25, 2022 59.53 60.59 59.53 59.80 162,044 +0.16(+0.26%)
May 24, 2022 59.59 59.99 58.55 59.65 198,654 -0.14(-0.23%)
May 23, 2022 59.91 60.68 59.57 59.79 209,986 +0.59(+1.00%)
May 20, 2022 58.57 59.23 57.76 59.19 307,622 +0.92(+1.57%)
May 19, 2022 58.43 59.20 58.19 58.28 347,594 -0.64(-1.08%)
May 18, 2022 58.71 59.05 58.35 58.92 318,988 -0.53(-0.89%)
May 17, 2022 58.67 59.56 58.67 59.44 232,813 +1.20(+2.07%)
May 16, 2022 58.21 58.74 57.64 58.24 245,853 -0.53(-0.90%)
May 13, 2022 59.37 59.54 58.17 58.77 203,576 -0.17(-0.28%)
May 12, 2022 58.65 58.99 57.45 58.93 221,484 +0.29(+0.49%)
May 11, 2022 59.92 60.21 58.55 58.65 214,221 -0.77(-1.29%)
May 10, 2022 60.47 60.82 58.48 59.42 299,843 -0.64(-1.06%)
May 09, 2022 59.18 60.50 59.18 60.05 271,691 +0.20(+0.34%)
May 06, 2022 60.42 60.42 58.88 59.85 296,726 -0.66(-1.09%)
May 05, 2022 61.27 61.48 59.90 60.51 204,001 -1.47(-2.37%)
May 04, 2022 59.52 62.07 59.47 61.98 312,079 +2.50(+4.20%)
May 03, 2022 58.20 60.01 57.85 59.48 321,755 +1.06(+1.82%)
May 02, 2022 58.44 59.74 57.81 58.42 478,195 -1.18(-1.99%)
Apr 29, 2022 61.22 61.50 59.43 59.60 943,442 -1.90(-3.08%)
Apr 28, 2022 62.01 62.33 60.92 61.50 275,041 +0.04(+0.06%)
Apr 27, 2022 61.82 62.27 61.17 61.46 344,331 -0.58(-0.94%)
Apr 26, 2022 62.86 63.91 61.91 62.04 303,439 -1.58(-2.49%)
Apr 25, 2022 62.92 63.72 61.87 63.63 344,331 +0.84(+1.34%)
Apr 22, 2022 64.22 64.22 62.75 62.78 237,093 -1.37(-2.14%)
Apr 21, 2022 65.11 65.37 63.90 64.15 198,193 -0.40(-0.62%)
Apr 20, 2022 64.75 65.20 64.54 64.55 142,934 +0.45(+0.71%)
Apr 19, 2022 62.93 64.38 62.93 64.10 234,453 +1.48(+2.36%)
Apr 18, 2022 62.33 63.12 62.23 62.62 139,728 -0.19(-0.31%)
Apr 14, 2022 63.65 64.07 62.63 62.81 188,451 -0.87(-1.37%)
Apr 13, 2022 62.97 63.69 62.55 63.68 143,924 +0.80(+1.27%)
Apr 12, 2022 62.85 63.57 62.53 62.89 225,895 -0.05(-0.07%)
Apr 11, 2022 62.62 63.64 62.62 62.93 255,060 +0.26(+0.41%)
Apr 08, 2022 63.01 63.52 62.50 62.67 189,813 -0.29(-0.46%)
Apr 07, 2022 63.58 63.58 62.73 62.96 282,234 -0.57(-0.90%)
Apr 06, 2022 63.69 64.18 63.35 63.53 250,505 -0.42(-0.65%)
Apr 05, 2022 64.65 65.16 63.70 63.95 247,130 -0.79(-1.22%)
Apr 04, 2022 65.46 65.46 64.06 64.74 248,799 -0.96(-1.46%)
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.