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 (%)
Jul 29, 2016 35.55 35.63 35.28 35.44 289,973 -0.14(-0.41%)
Jul 28, 2016 35.44 35.67 35.14 35.59 149,005 -0.02(-0.07%)
Jul 27, 2016 35.37 35.72 35.17 35.61 276,822 +0.23(+0.66%)
Jul 26, 2016 34.86 35.42 34.86 35.38 259,319 +0.43(+1.22%)
Jul 25, 2016 35.28 35.28 34.87 34.95 167,107 -0.36(-1.02%)
Jul 22, 2016 34.46 35.38 33.82 35.32 218,517 +0.35(+0.99%)
Jul 21, 2016 34.50 35.05 33.86 34.97 340,164 +0.69(+2.01%)
Jul 20, 2016 34.44 34.58 34.01 34.28 121,665 -0.02(-0.05%)
Jul 19, 2016 34.10 34.54 34.10 34.30 126,622 +0.01(+0.02%)
Jul 18, 2016 34.71 34.81 34.26 34.29 146,575 -0.38(-1.09%)
Jul 15, 2016 34.62 34.89 34.38 34.67 203,402 +0.26(+0.75%)
Jul 14, 2016 34.16 34.74 34.36 34.41 136,764 +0.25(+0.73%)
Jul 13, 2016 34.26 34.32 33.96 34.16 181,953 +0.00(+0.00%)
Jul 12, 2016 33.75 34.26 33.72 34.16 179,273 +0.55(+1.65%)
Jul 11, 2016 33.25 33.69 33.12 33.60 152,263 +0.62(+1.88%)
Jul 08, 2016 33.07 33.12 32.91 32.99 255,574 +0.39(+1.21%)
Jul 07, 2016 32.39 32.84 32.29 32.59 116,110 +0.29(+0.90%)
Jul 06, 2016 31.81 32.43 31.81 32.30 139,227 +0.21(+0.65%)
Jul 05, 2016 32.22 32.22 31.81 32.09 128,692 -0.46(-1.41%)
Jul 01, 2016 32.67 32.55 32.55 32.55 122,887 -0.45(-1.36%)
Jun 30, 2016 32.25 33.01 31.79 33.00 217,030 +0.88(+2.75%)
Jun 29, 2016 31.90 32.14 31.48 32.12 167,923 +0.61(+1.94%)
Jun 28, 2016 31.40 31.66 31.04 31.51 171,113 +0.63(+2.03%)
Jun 27, 2016 31.47 31.61 30.68 30.88 209,361 -1.04(-3.27%)
Jun 24, 2016 32.17 32.73 31.91 31.93 387,526 -1.95(-5.76%)
Jun 23, 2016 33.02 33.89 33.02 33.88 297,716 +1.33(+4.10%)
Jun 22, 2016 32.68 33.01 32.51 32.54 81,162 -0.14(-0.42%)
Jun 21, 2016 32.55 32.74 32.24 32.68 121,622 +0.18(+0.54%)
Jun 20, 2016 32.58 33.02 32.50 32.50 156,131 +0.40(+1.25%)
Jun 17, 2016 32.48 32.62 31.83 32.10 498,627 -0.31(-0.94%)
Jun 16, 2016 32.30 32.58 32.14 32.41 104,531 -0.14(-0.42%)
Jun 15, 2016 32.78 33.05 32.41 32.54 112,916 -0.07(-0.22%)
Jun 14, 2016 32.52 32.90 32.34 32.62 247,304 -0.06(-0.17%)
Jun 13, 2016 32.83 33.12 32.60 32.67 169,950 -0.21(-0.63%)
Jun 10, 2016 32.55 32.98 32.48 32.88 128,385 -0.06(-0.17%)
Jun 09, 2016 32.86 33.03 32.44 32.94 116,137 -0.14(-0.43%)
Jun 08, 2016 32.95 33.18 32.62 33.08 90,728 +0.15(+0.46%)
Jun 07, 2016 33.15 33.17 32.87 32.93 93,145 -0.14(-0.41%)
Jun 06, 2016 32.79 33.33 32.75 33.07 119,187 +0.39(+1.20%)
Jun 03, 2016 32.61 32.72 32.00 32.67 191,010 -0.33(-1.01%)
Jun 02, 2016 32.78 33.05 32.64 33.01 101,494 +0.05(+0.15%)
Jun 01, 2016 32.66 33.11 32.55 32.96 128,637 +0.09(+0.27%)
May 31, 2016 32.86 32.95 32.18 32.87 200,176 +0.07(+0.22%)
May 27, 2016 32.47 32.80 32.80 32.80 109,265 +0.41(+1.25%)
May 26, 2016 32.68 32.68 32.28 32.40 64,260 -0.32(-0.97%)
May 25, 2016 32.42 32.87 32.36 32.71 119,743 +0.39(+1.21%)
May 24, 2016 31.79 32.36 31.69 32.32 194,682 +0.78(+2.48%)
May 23, 2016 31.61 31.78 31.44 31.54 142,519 -0.16(-0.50%)
May 20, 2016 31.60 31.86 31.45 31.70 146,415 +0.30(+0.94%)
May 19, 2016 31.27 31.85 31.02 31.41 181,236 -0.09(-0.28%)
May 18, 2016 30.40 31.66 30.40 31.50 297,064 +0.93(+3.05%)
May 17, 2016 31.22 31.46 30.39 30.56 168,879 -0.67(-2.14%)
May 16, 2016 30.94 31.46 30.87 31.23 127,282 +0.39(+1.27%)
May 13, 2016 31.12 31.65 30.71 30.84 146,851 -0.42(-1.35%)
May 12, 2016 31.29 31.46 31.04 31.26 137,436 +0.16(+0.51%)
May 11, 2016 31.26 31.49 31.09 31.10 125,198 -0.29(-0.94%)
May 10, 2016 31.22 31.49 31.14 31.40 107,308 +0.39(+1.26%)
May 09, 2016 30.85 31.23 30.78 31.01 100,058 -0.02(-0.05%)
May 06, 2016 30.67 31.02 30.54 31.02 177,954 +0.17(+0.54%)
May 05, 2016 31.14 31.26 30.81 30.86 95,993 -0.13(-0.41%)
May 04, 2016 30.90 31.41 30.66 30.98 121,904 -0.20(-0.64%)
May 03, 2016 31.45 31.57 30.97 31.18 91,694 -0.62(-1.95%)
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.