Skip to main content

Community Financial System Inc (NY: CBU )

44.65 -0.04 (-0.09%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.86 45.60 44.62 45.09 462,368 +0.60(+1.35%)
Jul 28, 2017 44.61 44.65 44.03 44.49 154,514 -0.20(-0.44%)
Jul 27, 2017 44.84 45.20 44.43 44.69 202,007 +0.02(+0.06%)
Jul 26, 2017 45.72 45.74 44.52 44.66 131,522 -1.07(-2.33%)
Jul 25, 2017 45.74 45.95 45.26 45.73 196,917 +0.94(+2.11%)
Jul 24, 2017 44.60 44.93 44.51 44.79 110,504 +0.20(+0.44%)
Jul 21, 2017 45.28 45.57 44.37 44.59 204,287 -0.24(-0.53%)
Jul 20, 2017 44.98 45.11 44.41 44.83 166,069 -0.12(-0.27%)
Jul 19, 2017 44.79 45.20 44.67 44.95 198,497 +0.20(+0.44%)
Jul 18, 2017 44.66 45.03 44.37 44.75 212,152 -0.23(-0.51%)
Jul 17, 2017 45.06 45.39 44.75 44.98 183,855 -0.11(-0.24%)
Jul 14, 2017 44.80 45.36 44.59 45.09 215,188 -0.26(-0.58%)
Jul 13, 2017 45.65 45.65 45.15 45.35 179,052 -0.13(-0.29%)
Jul 12, 2017 45.16 45.90 45.02 45.48 242,583 +0.14(+0.31%)
Jul 11, 2017 45.78 45.78 44.93 45.34 330,604 -0.39(-0.84%)
Jul 10, 2017 46.35 46.44 45.70 45.73 227,747 -0.71(-1.52%)
Jul 07, 2017 46.28 46.67 45.60 46.44 159,899 +0.40(+0.87%)
Jul 06, 2017 46.45 46.74 45.94 46.03 207,188 -0.55(-1.18%)
Jul 05, 2017 47.13 47.13 46.16 46.58 147,447 -0.48(-1.01%)
Jul 03, 2017 46.06 47.29 45.99 47.06 107,366 +1.26(+2.74%)
Jun 30, 2017 46.58 46.58 45.69 45.80 259,075 -0.62(-1.34%)
Jun 29, 2017 47.64 47.64 45.70 46.43 173,223 +0.73(+1.60%)
Jun 28, 2017 45.55 46.21 45.51 45.70 317,877 +0.66(+1.46%)
Jun 27, 2017 45.07 45.59 44.78 45.04 184,727 +0.14(+0.31%)
Jun 26, 2017 45.30 45.57 44.62 44.90 163,573 -0.33(-0.73%)
Jun 23, 2017 45.48 45.60 44.92 45.23 661,203 -0.01(-0.02%)
Jun 22, 2017 45.21 45.53 44.75 45.24 307,469 -0.07(-0.16%)
Jun 21, 2017 46.07 46.13 45.24 45.31 232,774 -0.68(-1.48%)
Jun 20, 2017 46.41 46.54 45.96 45.99 228,659 -0.67(-1.43%)
Jun 19, 2017 47.34 47.62 46.54 46.66 225,813 -0.20(-0.42%)
Jun 16, 2017 47.20 47.62 46.63 46.86 1,493,692 -0.57(-1.21%)
Jun 15, 2017 46.76 47.75 46.56 47.43 225,185 +0.18(+0.38%)
Jun 14, 2017 46.91 47.36 46.26 47.25 351,216 -0.38(-0.79%)
Jun 13, 2017 47.75 48.10 47.11 47.63 264,283 +0.23(+0.49%)
Jun 12, 2017 47.17 48.03 46.83 47.40 513,798 +0.25(+0.52%)
Jun 09, 2017 45.45 47.46 45.45 47.15 375,291 +1.59(+3.50%)
Jun 08, 2017 44.15 46.00 44.15 45.56 405,750 +1.35(+3.05%)
Jun 07, 2017 44.29 44.76 44.09 44.21 390,820 +0.11(+0.24%)
Jun 06, 2017 44.04 44.56 43.52 44.11 290,828 -0.46(-1.03%)
Jun 05, 2017 44.92 45.23 44.56 44.56 201,928 -0.35(-0.78%)
Jun 02, 2017 44.38 45.42 44.22 44.91 286,206 +0.00(+0.00%)
Jun 01, 2017 44.19 44.92 43.65 44.91 315,504 +1.00(+2.29%)
May 31, 2017 43.95 43.96 42.94 43.91 226,016 -0.01(-0.02%)
May 30, 2017 44.30 44.51 43.51 43.92 219,864 -0.60(-1.36%)
May 26, 2017 44.56 44.83 44.27 44.52 184,892 -0.27(-0.60%)
May 25, 2017 44.71 45.11 43.98 44.79 187,857 -0.07(-0.16%)
May 24, 2017 45.04 45.29 44.53 44.87 207,292 -0.19(-0.42%)
May 23, 2017 44.56 45.27 44.02 45.05 249,451 +0.49(+1.10%)
May 22, 2017 44.05 44.67 43.79 44.56 263,932 +0.56(+1.26%)
May 19, 2017 44.51 44.64 43.98 44.01 314,285 -0.36(-0.81%)
May 18, 2017 44.16 44.16 43.95 44.37 248,779 +0.11(+0.26%)
May 17, 2017 46.52 45.59 43.98 44.25 447,998 -2.26(-4.86%)
May 16, 2017 46.00 46.53 45.46 46.52 424,314 +0.82(+1.79%)
May 15, 2017 45.98 46.46 45.38 45.70 723,511 -0.03(-0.07%)
May 12, 2017 45.36 45.77 44.91 45.73 1,223,226 +0.02(+0.04%)
May 11, 2017 45.98 46.12 45.17 45.72 466,557 -0.60(-1.30%)
May 10, 2017 46.21 46.58 46.00 46.32 342,475 -0.05(-0.11%)
May 09, 2017 47.00 47.12 46.16 46.37 180,435 -0.36(-0.77%)
May 08, 2017 46.85 47.03 46.34 46.73 194,739 -0.12(-0.26%)
May 05, 2017 47.06 47.08 46.25 46.85 264,940 -0.08(-0.17%)
May 04, 2017 46.92 47.26 46.45 46.93 225,092 +0.42(+0.91%)
May 03, 2017 45.79 46.69 45.79 46.51 313,659 +0.32(+0.69%)
May 02, 2017 46.45 46.48 45.72 46.19 394,483 -0.30(-0.65%)
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.