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 (%)
Jul 30, 2010 16.03 16.51 15.93 16.03 301,363 -0.30(-1.82%)
Jul 29, 2010 16.51 16.54 16.00 16.33 216,776 -0.01(-0.04%)
Jul 28, 2010 16.34 16.62 16.20 16.34 1,812 -0.20(-1.21%)
Jul 27, 2010 16.62 16.80 16.40 16.54 365,753 +0.05(+0.31%)
Jul 26, 2010 16.17 16.56 15.88 16.49 459,116 +0.45(+2.83%)
Jul 23, 2010 15.07 16.09 15.00 16.03 305,579 +0.70(+4.56%)
Jul 22, 2010 14.90 15.39 14.83 15.33 342,236 +0.57(+3.86%)
Jul 21, 2010 15.45 15.46 14.62 14.76 304,906 -0.56(-3.64%)
Jul 20, 2010 15.08 15.33 14.87 15.32 242,434 +0.08(+0.55%)
Jul 19, 2010 15.42 15.46 14.97 15.24 224,994 -0.16(-1.05%)
Jul 16, 2010 15.40 15.77 15.29 15.40 386,694 -0.54(-3.41%)
Jul 15, 2010 16.07 16.07 15.61 15.94 180,534 -0.13(-0.81%)
Jul 14, 2010 16.13 16.13 15.84 16.07 239,054 -0.16(-1.00%)
Jul 13, 2010 16.23 16.30 15.71 16.23 4,428 +0.68(+4.37%)
Jul 12, 2010 15.63 15.77 15.33 15.55 192,530 -0.08(-0.50%)
Jul 09, 2010 15.63 15.65 15.15 15.63 227,425 +0.35(+2.29%)
Jul 08, 2010 15.28 15.28 14.96 15.28 1,346 +0.25(+1.68%)
Jul 07, 2010 14.47 15.06 14.43 15.03 321,784 +0.65(+4.50%)
Jul 06, 2010 14.38 14.71 14.28 14.38 2,491 -0.06(-0.45%)
Jul 02, 2010 14.45 14.71 14.36 14.45 364,123 -0.03(-0.18%)
Jul 01, 2010 14.26 14.57 13.94 14.47 605,465 +0.20(+1.41%)
Jun 30, 2010 14.27 14.70 14.25 14.27 3,920 -0.17(-1.17%)
Jun 29, 2010 14.62 14.62 14.32 14.44 291,454 -0.58(-3.88%)
Jun 25, 2010 15.02 15.16 14.41 15.02 444,510 +0.61(+4.22%)
Jun 24, 2010 14.41 14.77 14.36 14.41 263 -0.22(-1.51%)
Jun 23, 2010 14.95 15.06 14.61 14.63 250,179 -0.36(-2.42%)
Jun 22, 2010 15.00 15.62 14.96 15.00 1,295 -0.22(-1.45%)
Jun 21, 2010 15.33 15.37 15.11 15.22 351,624 +0.05(+0.34%)
Jun 18, 2010 15.17 15.33 14.96 15.17 428,720 +0.03(+0.21%)
Jun 17, 2010 15.13 15.15 14.95 15.13 251 +0.12(+0.82%)
Jun 16, 2010 14.70 15.11 14.63 15.01 173,390 +0.13(+0.87%)
Jun 15, 2010 14.88 14.92 14.59 14.88 2,252 +0.16(+1.10%)
Jun 14, 2010 14.77 14.95 14.42 14.72 315,115 +0.06(+0.40%)
Jun 11, 2010 14.18 14.70 14.04 14.66 320,649 +0.43(+3.00%)
Jun 10, 2010 14.23 14.24 13.83 14.23 2,114 +0.47(+3.45%)
Jun 09, 2010 14.16 14.23 13.67 13.76 312,750 -0.30(-2.14%)
Jun 08, 2010 14.19 14.32 13.71 14.06 300,436 -0.08(-0.59%)
Jun 07, 2010 14.08 14.62 14.08 14.14 400,656 +0.25(+1.80%)
Jun 04, 2010 13.89 14.48 13.84 13.89 381,553 -0.90(-6.07%)
Jun 03, 2010 14.79 14.97 14.55 14.79 209,745 +0.03(+0.22%)
Jun 02, 2010 14.76 14.78 14.10 14.76 460,483 +0.62(+4.40%)
Jun 01, 2010 14.14 14.71 14.10 14.14 1,846 -0.51(-3.46%)
May 28, 2010 14.64 14.95 14.55 14.64 454,074 -0.28(-1.89%)
May 27, 2010 14.42 14.96 14.29 14.92 296,890 +0.78(+5.48%)
May 26, 2010 14.15 14.68 14.08 14.15 1,852 -0.37(-2.52%)
May 25, 2010 13.81 14.55 13.75 14.51 421,221 +0.35(+2.49%)
May 24, 2010 14.53 14.53 14.05 14.16 257,470 -0.37(-2.56%)
May 21, 2010 13.98 14.73 13.97 14.53 464,369 +0.36(+2.53%)
May 20, 2010 14.32 14.70 14.15 14.17 468,617 -1.07(-7.02%)
May 19, 2010 15.48 15.92 15.11 15.24 299,320 -0.33(-2.14%)
May 18, 2010 16.19 16.21 15.46 15.58 263,274 -0.47(-2.92%)
May 17, 2010 15.96 16.15 15.60 16.05 242,278 +0.15(+0.93%)
May 14, 2010 15.90 16.11 15.60 15.90 340,333 -0.34(-2.09%)
May 13, 2010 16.19 16.60 16.09 16.24 234,237 -0.06(-0.39%)
May 12, 2010 15.88 16.33 15.70 16.30 237,789 +0.51(+3.25%)
May 11, 2010 15.97 16.24 15.76 15.79 346,191 +0.32(+2.07%)
May 10, 2010 15.11 15.53 15.03 15.47 306,553 +1.15(+8.06%)
May 07, 2010 14.65 14.89 14.23 14.32 498,499 -0.42(-2.87%)
May 06, 2010 15.31 15.65 14.09 14.74 619,222 -0.62(-4.05%)
May 05, 2010 15.10 15.44 15.07 15.36 517,203 +0.32(+2.13%)
May 04, 2010 15.84 15.84 14.96 15.04 510,195 -0.87(-5.48%)
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.