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 (%)
Sep 30, 2011 15.62 15.99 15.45 15.48 312,457 -0.38(-2.37%)
Sep 29, 2011 15.77 15.95 15.36 15.85 312,520 +0.49(+3.20%)
Sep 28, 2011 15.99 16.05 15.35 15.36 323,494 -0.60(-3.76%)
Sep 27, 2011 16.15 16.33 15.77 15.96 513,884 +0.06(+0.39%)
Sep 26, 2011 15.52 15.95 15.34 15.90 350,788 +0.59(+3.83%)
Sep 23, 2011 15.28 15.53 15.14 15.32 350,694 +0.04(+0.27%)
Sep 22, 2011 15.35 15.55 14.78 15.27 825,076 +0.23(+1.50%)
Sep 21, 2011 15.87 16.00 15.01 15.05 606,343 -0.87(-5.44%)
Sep 20, 2011 16.04 16.35 15.92 15.92 482,144 -0.10(-0.60%)
Sep 19, 2011 16.07 16.22 15.87 16.01 332,559 -0.35(-2.17%)
Sep 16, 2011 16.41 16.44 15.92 16.37 1,526,049 +0.07(+0.42%)
Sep 15, 2011 16.07 16.33 15.84 16.30 354,119 +0.37(+2.31%)
Sep 14, 2011 15.75 16.13 15.43 15.93 382,024 +0.33(+2.10%)
Sep 13, 2011 15.29 15.85 15.27 15.60 461,298 +0.40(+2.65%)
Sep 12, 2011 15.13 15.44 14.88 15.20 882,895 -0.10(-0.66%)
Sep 09, 2011 15.67 15.83 15.14 15.30 647,458 -0.51(-3.24%)
Sep 08, 2011 16.42 16.55 15.79 15.81 378,269 -0.75(-4.52%)
Sep 07, 2011 16.14 16.74 16.04 16.56 651,763 +0.73(+4.64%)
Sep 06, 2011 15.38 15.89 15.35 15.83 386,488 -0.01(-0.04%)
Sep 02, 2011 15.93 16.29 15.80 15.83 503,354 -0.48(-2.94%)
Sep 01, 2011 16.85 16.85 16.23 16.31 547,355 -0.57(-3.36%)
Aug 31, 2011 16.62 17.04 16.38 16.88 578,002 +0.34(+2.08%)
Aug 30, 2011 16.75 16.78 16.39 16.53 355,874 -0.35(-2.08%)
Aug 29, 2011 16.41 16.91 16.32 16.89 361,827 +0.71(+4.42%)
Aug 26, 2011 15.79 16.22 15.52 16.17 311,123 +0.21(+1.31%)
Aug 25, 2011 16.43 16.86 15.57 15.96 521,716 -0.15(-0.92%)
Aug 24, 2011 15.71 16.19 15.68 16.11 207,788 +0.35(+2.22%)
Aug 23, 2011 15.14 15.77 15.00 15.76 322,122 +0.76(+5.03%)
Aug 22, 2011 15.11 15.27 14.85 15.00 539,734 +0.30(+2.02%)
Aug 19, 2011 14.73 15.26 14.67 14.71 593,205 -0.18(-1.18%)
Aug 18, 2011 15.17 15.29 14.78 14.88 817,241 -0.72(-4.62%)
Aug 17, 2011 15.60 15.85 15.50 15.60 209,974 +0.05(+0.35%)
Aug 16, 2011 15.69 15.75 15.37 15.55 334,659 -0.30(-1.91%)
Aug 15, 2011 15.62 15.95 15.62 15.85 260,320 +0.45(+2.89%)
Aug 12, 2011 16.19 16.29 15.31 15.41 376,870 -0.57(-3.55%)
Aug 11, 2011 15.39 16.20 15.22 15.97 367,843 +0.72(+4.73%)
Aug 10, 2011 16.13 16.13 15.21 15.25 698,869 -1.13(-6.91%)
Aug 09, 2011 16.11 16.43 14.88 16.39 745,061 +1.35(+8.97%)
Aug 08, 2011 16.11 16.70 15.00 15.04 607,103 -1.42(-8.64%)
Aug 05, 2011 16.83 17.13 16.39 16.46 431,427 -0.23(-1.37%)
Aug 04, 2011 17.18 17.28 16.68 16.69 564,983 -0.68(-3.92%)
Aug 03, 2011 16.80 17.42 16.70 17.37 513,975 +0.59(+3.54%)
Aug 02, 2011 17.06 17.21 16.76 16.78 353,402 -0.37(-2.16%)
Aug 01, 2011 17.13 17.26 16.95 17.15 393,047 +0.18(+1.07%)
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%)
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.