Skip to main content

Community Financial System Inc (NY: CBU )

44.61 +0.58 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.42 17.08 16.36 16.97 369,833 +0.40(+2.44%)
Jul 28, 2011 16.70 16.77 16.45 16.56 381,885 -0.13(-0.81%)
Jul 27, 2011 16.53 16.97 16.22 16.70 449,567 +0.14(+0.86%)
Jul 26, 2011 16.68 16.77 16.55 16.55 125,919 -0.15(-0.89%)
Jul 25, 2011 16.62 16.80 16.52 16.70 192,562 -0.10(-0.60%)
Jul 22, 2011 16.81 16.81 16.74 16.80 173,988 -0.20(-1.19%)
Jul 21, 2011 16.90 17.05 16.80 17.01 232,816 +0.22(+1.33%)
Jul 20, 2011 16.81 16.93 16.64 16.78 166,907 -0.01(-0.04%)
Jul 19, 2011 16.51 16.79 16.37 16.79 163,377 +0.40(+2.47%)
Jul 18, 2011 16.58 16.67 16.26 16.39 211,437 -0.27(-1.62%)
Jul 15, 2011 16.76 16.81 16.60 16.66 275,412 -0.03(-0.20%)
Jul 14, 2011 17.07 17.07 16.68 16.69 264,609 -0.29(-1.71%)
Jul 13, 2011 16.92 17.11 16.84 16.98 183,658 +0.18(+1.08%)
Jul 12, 2011 16.68 16.97 16.68 16.80 211,267 +0.09(+0.52%)
Jul 11, 2011 16.66 16.88 16.59 16.71 283,306 -0.13(-0.76%)
Jul 08, 2011 16.91 16.98 16.75 16.84 207,759 -0.32(-1.89%)
Jul 07, 2011 17.11 17.30 17.01 17.16 249,265 +0.16(+0.95%)
Jul 06, 2011 16.95 17.01 16.87 17.00 228,912 +0.04(+0.24%)
Jul 05, 2011 16.95 17.05 16.76 16.96 297,261 +0.01(+0.04%)
Jul 01, 2011 16.74 17.01 16.69 16.95 240,418 +0.24(+1.41%)
Jun 30, 2011 16.74 16.78 16.60 16.72 206,174 +0.04(+0.24%)
Jun 29, 2011 16.76 16.76 16.53 16.68 250,692 +0.02(+0.12%)
Jun 28, 2011 16.57 16.66 16.40 16.66 254,807 +0.12(+0.73%)
Jun 27, 2011 16.34 16.76 16.34 16.53 241,718 +0.18(+1.07%)
Jun 24, 2011 16.24 16.49 16.22 16.36 467,329 +0.15(+0.91%)
Jun 23, 2011 16.30 16.32 16.00 16.21 230,199 -0.26(-1.60%)
Jun 22, 2011 16.56 16.69 16.45 16.47 154,732 -0.16(-0.93%)
Jun 21, 2011 16.69 16.69 16.45 16.63 231,484 +0.05(+0.33%)
Jun 20, 2011 16.63 16.64 16.53 16.58 247,574 +0.18(+1.07%)
Jun 17, 2011 16.35 16.57 16.25 16.40 753,388 +0.16(+1.00%)
Jun 16, 2011 15.95 16.35 15.94 16.24 272,833 +0.27(+1.69%)
Jun 15, 2011 16.04 16.12 15.86 15.97 373,972 -0.14(-0.88%)
Jun 14, 2011 15.87 16.33 15.85 16.11 497,438 +0.33(+2.09%)
Jun 13, 2011 15.52 15.88 15.42 15.78 479,415 +0.32(+2.09%)
Jun 10, 2011 15.58 15.62 15.20 15.46 403,236 -0.21(-1.32%)
Jun 09, 2011 15.76 15.80 15.64 15.66 284,464 -0.08(-0.51%)
Jun 08, 2011 15.58 15.86 15.58 15.74 309,610 +0.09(+0.55%)
Jun 07, 2011 15.79 15.88 15.66 15.66 146,332 -0.01(-0.09%)
Jun 06, 2011 15.58 15.78 15.41 15.67 248,525 +0.04(+0.26%)
Jun 03, 2011 15.90 16.01 15.60 15.63 359,059 -0.43(-2.66%)
May 24, 2011 16.11 16.16 15.97 16.06 321,611 -0.02(-0.12%)
May 23, 2011 16.02 16.20 16.02 16.08 219,560 -0.17(-1.07%)
May 20, 2011 16.32 16.47 16.24 16.25 249,302 -0.18(-1.10%)
May 19, 2011 16.46 16.49 16.32 16.43 242,634 +0.07(+0.41%)
May 18, 2011 16.32 16.37 16.16 16.36 160,258 +0.07(+0.41%)
May 17, 2011 16.07 16.35 16.07 16.30 201,261 +0.14(+0.87%)
May 16, 2011 16.06 16.22 16.02 16.16 213,009 +0.01(+0.08%)
May 13, 2011 16.47 16.57 16.10 16.14 188,915 -0.35(-2.10%)
May 12, 2011 16.16 16.56 16.10 16.49 248,782 +0.25(+1.56%)
May 11, 2011 16.38 16.41 16.19 16.24 184,908 -0.19(-1.18%)
May 10, 2011 16.14 16.44 16.14 16.43 173,001 +0.35(+2.16%)
May 09, 2011 15.90 16.12 15.81 16.08 206,131 +0.14(+0.88%)
May 06, 2011 16.24 16.34 15.94 15.94 217,648 -0.19(-1.16%)
May 05, 2011 16.07 16.40 16.04 16.13 240,212 -0.02(-0.12%)
May 04, 2011 16.30 16.31 16.06 16.15 205,421 -0.16(-0.98%)
May 03, 2011 16.24 16.40 16.16 16.31 219,739 +0.00(+0.00%)
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.