Skip to main content

Community Financial System Inc (NY: CBU )

44.03 +0.64 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.43 14.43 14.05 14.05 142,550 -0.37(-2.55%)
Sep 28, 2006 14.45 14.48 14.26 14.42 109,120 +0.01(+0.04%)
Sep 27, 2006 14.24 14.43 14.24 14.41 142,550 +0.15(+1.02%)
Sep 26, 2006 14.27 14.41 14.21 14.27 112,905 +0.00(+0.00%)
Sep 25, 2006 14.00 14.33 13.86 14.27 163,996 +0.30(+2.18%)
Sep 22, 2006 14.07 14.07 13.81 13.96 130,881 -0.16(-1.12%)
Sep 21, 2006 14.19 14.34 14.08 14.12 193,799 -0.04(-0.31%)
Sep 20, 2006 14.08 14.24 14.03 14.17 163,996 +0.18(+1.27%)
Sep 19, 2006 14.03 14.03 13.63 13.99 166,992 -0.04(-0.27%)
Sep 18, 2006 14.00 14.04 13.81 14.03 206,414 +0.14(+1.00%)
Sep 15, 2006 14.02 14.08 13.81 13.89 427,178 -0.03(-0.23%)
Sep 14, 2006 14.08 14.19 13.86 13.92 209,883 -0.19(-1.35%)
Sep 13, 2006 14.12 14.18 14.01 14.11 189,068 -0.08(-0.54%)
Sep 12, 2006 13.77 14.20 13.77 14.19 117,005 +0.39(+2.80%)
Sep 11, 2006 13.71 13.83 13.66 13.80 74,429 +0.01(+0.05%)
Sep 08, 2006 13.87 13.93 13.74 13.79 82,155 -0.01(-0.09%)
Sep 07, 2006 13.80 14.03 13.77 13.81 134,666 -0.04(-0.32%)
Sep 06, 2006 14.03 14.08 13.83 13.85 110,382 -0.25(-1.75%)
Sep 05, 2006 13.80 14.11 13.80 14.10 153,431 +0.30(+2.16%)
Sep 01, 2006 13.90 13.97 13.80 13.80 93,351 -0.07(-0.50%)
Aug 31, 2006 14.01 14.04 13.87 13.87 107,859 -0.06(-0.41%)
Aug 30, 2006 13.88 14.00 13.84 13.93 128,989 +0.05(+0.37%)
Aug 29, 2006 13.79 13.89 13.56 13.88 147,123 +0.15(+1.06%)
Aug 28, 2006 13.69 13.79 13.65 13.73 74,429 +0.02(+0.14%)
Aug 25, 2006 13.72 13.79 13.62 13.71 41,787 -0.03(-0.18%)
Aug 24, 2006 13.76 13.83 13.56 13.74 109,909 +0.03(+0.18%)
Aug 23, 2006 13.91 14.15 13.60 13.71 91,774 -0.20(-1.41%)
Aug 22, 2006 13.89 13.96 13.82 13.91 120,158 +0.05(+0.37%)
Aug 21, 2006 14.02 14.03 13.83 13.86 79,475 -0.20(-1.40%)
Aug 18, 2006 14.10 14.12 13.88 14.05 91,459 +0.01(+0.09%)
Aug 17, 2006 13.92 14.10 13.92 14.04 113,220 +0.04(+0.32%)
Aug 16, 2006 13.95 14.05 13.90 14.00 117,951 +0.04(+0.32%)
Aug 15, 2006 13.73 13.95 13.73 13.95 119,528 +0.38(+2.80%)
Aug 14, 2006 13.70 13.84 13.56 13.57 142,235 -0.01(-0.05%)
Aug 11, 2006 13.64 13.64 13.39 13.58 91,774 -0.06(-0.42%)
Aug 10, 2006 13.35 13.75 13.32 13.63 149,804 +0.19(+1.42%)
Aug 09, 2006 13.63 13.77 13.41 13.44 158,634 -0.07(-0.52%)
Aug 08, 2006 13.89 13.96 13.49 13.51 190,803 -0.29(-2.07%)
Aug 07, 2006 13.69 13.82 13.62 13.80 80,736 +0.08(+0.55%)
Aug 04, 2006 13.92 14.05 13.59 13.72 229,121 -0.06(-0.41%)
Aug 03, 2006 13.44 13.81 13.42 13.78 155,165 +0.22(+1.59%)
Aug 02, 2006 13.49 13.63 13.49 13.56 150,750 +0.11(+0.80%)
Aug 01, 2006 13.32 13.55 13.17 13.46 165,573 +0.04(+0.28%)
Jul 31, 2006 13.67 13.67 13.32 13.42 170,934 -0.32(-2.35%)
Jul 28, 2006 13.38 13.76 13.34 13.74 162,577 +0.46(+3.44%)
Jul 27, 2006 13.57 13.63 13.27 13.29 136,085 -0.23(-1.74%)
Jul 26, 2006 13.40 13.62 13.26 13.52 193,168 +0.04(+0.33%)
Jul 25, 2006 13.35 13.55 13.30 13.48 270,436 +0.15(+1.14%)
Jul 24, 2006 12.90 13.32 12.96 13.32 219,187 +0.42(+3.29%)
Jul 21, 2006 12.87 13.04 12.68 12.90 253,721 -0.10(-0.73%)
Jul 20, 2006 13.20 13.22 12.80 12.99 234,956 -0.11(-0.87%)
Jul 19, 2006 12.78 13.12 12.78 13.11 149,173 +0.32(+2.53%)
Jul 18, 2006 12.56 12.80 12.48 12.78 172,038 +0.25(+2.02%)
Jul 17, 2006 12.49 12.66 12.45 12.53 138,450 +0.02(+0.15%)
Jul 14, 2006 12.43 12.59 12.33 12.51 187,807 +0.04(+0.31%)
Jul 13, 2006 12.56 12.67 12.40 12.47 168,884 -0.15(-1.21%)
Jul 12, 2006 13.03 13.03 12.60 12.63 132,616 -0.41(-3.16%)
Jul 11, 2006 12.94 13.05 12.70 13.04 220,448 +0.09(+0.68%)
Jul 10, 2006 12.84 12.99 12.83 12.95 134,823 +0.15(+1.19%)
Jul 07, 2006 12.99 13.10 12.77 12.80 152,800 -0.25(-1.94%)
Jul 06, 2006 12.94 13.05 12.82 13.05 194,114 +0.16(+1.23%)
Jul 05, 2006 12.81 12.95 12.77 12.89 207,518 +0.01(+0.05%)
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.