Skip to main content

Community Financial System Inc (NY: CBU )

43.39 +0.24 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 66.85 67.62 66.43 67.20 114,478 +0.57(+0.86%)
Aug 30, 2021 68.43 68.43 66.52 66.62 134,048 -1.63(-2.38%)
Aug 27, 2021 66.28 68.44 66.28 68.25 256,617 +2.04(+3.09%)
Aug 26, 2021 67.17 67.24 66.20 66.21 131,459 -0.84(-1.25%)
Aug 25, 2021 67.19 68.09 67.02 67.04 188,144 -0.30(-0.45%)
Aug 24, 2021 67.95 68.13 67.19 67.34 103,735 -0.40(-0.59%)
Aug 23, 2021 67.52 68.04 67.31 67.74 107,382 +0.40(+0.59%)
Aug 20, 2021 66.44 67.48 66.22 67.34 160,936 +0.99(+1.49%)
Aug 19, 2021 66.25 66.84 65.88 66.35 169,783 -0.47(-0.71%)
Aug 18, 2021 67.25 67.94 66.73 66.82 135,939 -0.85(-1.26%)
Aug 17, 2021 67.51 68.11 66.77 67.68 123,378 -0.43(-0.63%)
Aug 16, 2021 67.76 68.24 67.16 68.10 99,635 -0.11(-0.16%)
Aug 13, 2021 68.54 68.64 67.77 68.21 104,153 -0.37(-0.54%)
Aug 12, 2021 69.13 69.35 68.40 68.59 154,330 -0.43(-0.62%)
Aug 11, 2021 68.42 69.03 68.01 69.01 119,130 +0.50(+0.73%)
Aug 10, 2021 67.37 68.51 67.19 68.51 119,171 +0.96(+1.42%)
Aug 09, 2021 67.41 68.49 66.97 67.55 141,242 -0.17(-0.25%)
Aug 06, 2021 66.86 67.87 66.75 67.72 191,612 +1.91(+2.90%)
Aug 05, 2021 65.41 65.83 65.14 65.82 85,224 +0.94(+1.44%)
Aug 04, 2021 64.84 65.58 64.81 64.88 104,250 -1.00(-1.52%)
Aug 03, 2021 64.78 65.96 64.19 65.88 200,551 +1.07(+1.65%)
Aug 02, 2021 65.33 66.88 64.64 64.81 235,898 -0.25(-0.38%)
Jul 30, 2021 65.74 66.83 64.74 65.05 424,511 -0.71(-1.08%)
Jul 29, 2021 66.29 66.38 65.62 65.76 130,693 -0.03(-0.04%)
Jul 28, 2021 65.40 66.27 64.64 65.79 176,658 +0.48(+0.74%)
Jul 27, 2021 64.87 65.99 64.84 65.31 161,203 -0.44(-0.68%)
Jul 26, 2021 65.95 66.81 65.35 65.75 159,567 +0.59(+0.91%)
Jul 23, 2021 64.85 65.40 64.32 65.16 156,837 +0.94(+1.46%)
Jul 22, 2021 65.46 65.46 63.93 64.23 147,850 -1.15(-1.76%)
Jul 21, 2021 65.42 66.47 65.28 65.38 135,020 +0.48(+0.74%)
Jul 20, 2021 64.30 66.69 64.30 64.90 309,672 +0.70(+1.09%)
Jul 19, 2021 64.06 64.83 63.61 64.20 230,382 -1.27(-1.94%)
Jul 16, 2021 67.42 67.42 65.23 65.47 164,009 -1.43(-2.13%)
Jul 15, 2021 65.28 66.91 65.28 66.90 164,301 +0.90(+1.36%)
Jul 14, 2021 66.30 66.58 65.38 66.00 153,173 -0.21(-0.32%)
Jul 13, 2021 67.04 67.70 66.02 66.21 137,343 -1.23(-1.82%)
Jul 12, 2021 66.39 67.46 66.12 67.43 245,818 +0.18(+0.27%)
Jul 09, 2021 66.44 67.36 66.17 67.25 160,868 +1.97(+3.02%)
Jul 08, 2021 65.43 66.23 64.79 65.28 259,514 -1.41(-2.11%)
Jul 07, 2021 66.02 67.71 66.02 66.69 254,170 +0.07(+0.11%)
Jul 06, 2021 67.78 67.84 66.07 66.61 164,178 -1.42(-2.08%)
Jul 02, 2021 69.18 69.18 67.95 68.03 137,326 -1.08(-1.56%)
Jul 01, 2021 69.09 69.41 68.75 69.11 115,632 +0.42(+0.61%)
Jun 30, 2021 68.49 69.14 68.39 68.69 169,792 -0.15(-0.22%)
Jun 29, 2021 69.47 69.93 68.57 68.85 119,412 -0.23(-0.33%)
Jun 28, 2021 70.71 71.12 68.72 69.08 220,790 -2.17(-3.05%)
Jun 25, 2021 71.29 71.86 71.02 71.25 462,418 +0.17(+0.24%)
Jun 24, 2021 70.41 71.17 69.64 71.07 157,201 +0.99(+1.41%)
Jun 23, 2021 70.56 70.85 69.99 70.08 228,504 -0.44(-0.63%)
Jun 22, 2021 70.50 71.16 69.48 70.53 113,992 -0.16(-0.23%)
Jun 21, 2021 69.29 71.36 69.03 70.69 227,796 +2.24(+3.28%)
Jun 18, 2021 70.28 70.60 68.39 68.45 500,718 -2.56(-3.61%)
Jun 17, 2021 73.98 74.02 70.85 71.01 259,997 -2.62(-3.55%)
Jun 16, 2021 72.14 74.03 71.39 73.63 226,787 +1.20(+1.65%)
Jun 15, 2021 71.46 73.08 71.08 72.43 172,413 +1.24(+1.75%)
Jun 14, 2021 71.21 71.81 70.76 71.18 221,311 +0.00(+0.00%)
Jun 11, 2021 71.58 71.91 70.88 71.18 119,769 -0.13(-0.18%)
Jun 10, 2021 72.82 72.95 71.27 71.31 112,842 -0.96(-1.32%)
Jun 09, 2021 72.93 73.38 72.09 72.27 165,367 -1.16(-1.57%)
Jun 08, 2021 72.38 73.84 72.30 73.42 131,058 +0.47(+0.64%)
Jun 07, 2021 72.72 73.10 72.40 72.95 120,462 +0.21(+0.29%)
Jun 04, 2021 72.78 72.98 72.09 72.75 106,013 -0.04(-0.05%)
Jun 03, 2021 72.47 73.21 72.12 72.78 158,503 +0.23(+0.31%)
Jun 02, 2021 73.86 73.86 72.56 72.56 148,788 -1.07(-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.