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 (%)
Jun 18, 2024 43.24 44.18 43.22 44.03 211,413 +0.64(+1.47%)
Jun 17, 2024 42.79 43.42 42.16 43.39 232,765 +0.24(+0.56%)
Jun 14, 2024 43.19 43.29 42.82 43.15 184,699 -0.31(-0.71%)
Jun 13, 2024 43.61 43.61 42.94 43.46 208,582 -0.40(-0.90%)
Jun 12, 2024 43.99 44.83 43.58 43.86 229,929 +1.08(+2.52%)
Jun 11, 2024 42.66 43.23 42.53 42.78 359,620 -0.16(-0.37%)
Jun 10, 2024 43.97 44.08 42.88 42.94 266,169 -1.59(-3.58%)
Jun 07, 2024 44.22 44.68 44.19 44.53 339,872 -0.28(-0.62%)
Jun 06, 2024 44.44 44.90 44.27 44.81 212,247 +0.24(+0.53%)
Jun 05, 2024 44.62 44.92 44.12 44.57 218,232 +0.32(+0.72%)
Jun 04, 2024 43.89 44.39 43.82 44.25 257,248 -0.05(-0.11%)
Jun 03, 2024 45.59 45.59 44.28 44.30 341,582 -0.69(-1.54%)
May 31, 2024 44.69 45.56 44.66 44.99 393,219 +0.53(+1.20%)
May 30, 2024 44.48 44.81 44.06 44.46 243,322 +0.69(+1.58%)
May 29, 2024 43.93 43.96 43.44 43.77 307,095 -1.03(-2.30%)
May 28, 2024 46.06 46.16 44.68 44.80 194,972 -1.20(-2.60%)
May 24, 2024 46.25 46.53 45.52 45.99 164,881 +0.06(+0.13%)
May 23, 2024 47.04 47.04 45.87 45.93 423,519 -1.11(-2.36%)
May 22, 2024 48.01 48.11 46.65 47.04 233,328 -1.13(-2.34%)
May 21, 2024 47.47 48.27 47.40 48.17 305,051 +0.60(+1.27%)
May 20, 2024 47.96 48.18 47.47 47.57 184,881 -0.50(-1.05%)
May 17, 2024 47.89 48.56 47.84 48.07 190,222 +0.26(+0.54%)
May 16, 2024 47.22 47.82 47.14 47.81 155,966 +0.48(+1.00%)
May 15, 2024 47.51 48.11 46.83 47.34 167,488 +0.19(+0.40%)
May 14, 2024 47.34 47.38 46.50 47.15 152,014 +0.51(+1.10%)
May 13, 2024 47.09 47.46 46.56 46.64 179,495 -0.11(-0.23%)
May 10, 2024 46.83 47.08 46.07 46.75 136,441 -0.04(-0.08%)
May 09, 2024 46.43 46.90 46.29 46.79 241,889 +0.35(+0.75%)
May 08, 2024 45.96 46.50 45.71 46.44 126,352 +0.22(+0.47%)
May 07, 2024 46.69 46.99 46.20 46.22 230,398 -0.36(-0.76%)
May 06, 2024 45.86 46.82 45.66 46.58 207,273 +1.05(+2.30%)
May 03, 2024 45.72 46.00 45.23 45.53 291,890 +0.87(+1.95%)
May 02, 2024 44.38 44.73 44.00 44.66 153,477 +0.80(+1.83%)
May 01, 2024 43.40 44.63 42.85 43.86 315,980 +1.08(+2.52%)
Apr 30, 2024 42.94 43.26 42.67 42.78 278,834 -0.56(-1.30%)
Apr 29, 2024 44.51 44.58 43.34 43.34 249,094 -0.84(-1.90%)
Apr 26, 2024 44.03 44.40 43.77 44.18 214,045 -0.05(-0.11%)
Apr 25, 2024 44.85 44.91 43.57 44.23 268,394 -0.65(-1.46%)
Apr 24, 2024 43.64 44.91 43.37 44.89 249,400 +0.77(+1.75%)
Apr 23, 2024 43.88 44.64 43.70 44.11 289,079 +0.12(+0.27%)
Apr 22, 2024 44.18 44.74 43.79 43.99 266,906 -0.05(-0.11%)
Apr 19, 2024 42.01 44.13 42.01 44.04 433,033 +2.00(+4.76%)
Apr 18, 2024 41.11 42.42 41.07 42.04 379,899 +0.94(+2.29%)
Apr 17, 2024 41.58 41.90 41.10 41.10 217,530 -0.16(-0.38%)
Apr 16, 2024 41.68 41.71 41.16 41.26 247,420 -0.86(-2.04%)
Apr 15, 2024 42.48 43.10 41.51 42.12 246,894 -0.36(-0.84%)
Apr 12, 2024 42.57 42.85 42.27 42.48 173,204 -0.56(-1.31%)
Apr 11, 2024 43.45 43.64 42.74 43.04 196,610 -0.03(-0.07%)
Apr 10, 2024 44.90 45.68 42.73 43.07 309,724 -3.05(-6.61%)
Apr 09, 2024 45.84 46.32 45.67 46.12 149,795 +0.51(+1.13%)
Apr 08, 2024 45.00 45.61 44.92 45.61 181,467 +0.91(+2.04%)
Apr 05, 2024 45.01 45.23 44.62 44.70 161,329 -0.48(-1.05%)
Apr 04, 2024 46.17 46.66 45.10 45.17 187,862 -0.42(-0.91%)
Apr 03, 2024 45.50 46.17 45.50 45.59 224,839 -0.32(-0.69%)
Apr 02, 2024 46.44 47.04 45.41 45.90 285,008 -0.84(-1.80%)
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.