Skip to main content

Community Financial System Inc (NY: CBU )

58.65 +0.27 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 58.26 59.78 58.13 58.65 407,344 +0.27(+0.46%)
Jul 18, 2024 57.50 59.54 57.50 58.38 459,581 +0.29(+0.50%)
Jul 17, 2024 55.92 58.78 55.73 58.09 441,041 +1.46(+2.58%)
Jul 16, 2024 54.87 57.10 54.61 56.63 463,980 +2.28(+4.20%)
Jul 15, 2024 52.92 54.84 52.84 54.35 420,866 +2.27(+4.36%)
Jul 12, 2024 51.88 52.87 51.61 52.08 402,338 +0.79(+1.54%)
Jul 11, 2024 49.26 51.64 49.00 51.29 471,761 +3.12(+6.48%)
Jul 10, 2024 47.04 48.20 46.82 48.17 394,791 +1.20(+2.55%)
Jul 09, 2024 45.95 47.02 45.72 46.97 164,315 +0.88(+1.91%)
Jul 08, 2024 46.24 46.51 45.81 46.09 123,547 +0.23(+0.50%)
Jul 05, 2024 46.15 46.26 45.64 45.86 236,022 -0.38(-0.82%)
Jul 03, 2024 47.32 47.32 46.10 46.24 104,442 -0.83(-1.76%)
Jul 02, 2024 46.65 47.35 46.65 47.07 200,464 +0.18(+0.38%)
Jul 01, 2024 47.02 47.51 46.27 46.89 303,692 -0.32(-0.68%)
Jun 28, 2024 46.15 47.30 46.15 47.21 1,120,407 +1.51(+3.30%)
Jun 27, 2024 45.24 45.73 44.77 45.70 260,457 +0.57(+1.26%)
Jun 26, 2024 44.38 45.25 44.17 45.13 250,186 +0.44(+0.98%)
Jun 25, 2024 44.84 45.10 44.54 44.69 281,766 -0.30(-0.67%)
Jun 24, 2024 44.11 45.34 43.73 44.99 211,710 +1.19(+2.72%)
Jun 21, 2024 44.38 44.55 43.62 43.80 1,248,879 -0.81(-1.82%)
Jun 20, 2024 43.90 44.62 43.90 44.61 266,262 +0.58(+1.32%)
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%)
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.