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 (%)
Jan 31, 2006 14.62 14.80 14.58 14.75 300,554 +0.10(+0.69%)
Jan 30, 2006 14.52 14.68 14.48 14.65 319,004 +0.16(+1.09%)
Jan 27, 2006 14.52 14.67 14.45 14.49 456,982 -0.03(-0.22%)
Jan 26, 2006 14.46 14.59 14.41 14.52 300,712 +0.16(+1.10%)
Jan 25, 2006 14.40 14.58 14.05 14.36 367,572 -0.20(-1.39%)
Jan 24, 2006 14.90 14.94 14.47 14.57 966,632 -0.56(-3.69%)
Jan 23, 2006 15.18 15.30 15.12 15.12 241,736 -0.06(-0.38%)
Jan 20, 2006 15.38 15.42 15.09 15.18 229,437 -0.12(-0.79%)
Jan 19, 2006 15.10 15.33 14.98 15.30 170,146 +0.25(+1.64%)
Jan 18, 2006 14.82 15.05 14.74 15.05 218,714 +0.18(+1.19%)
Jan 17, 2006 14.91 14.91 14.74 14.88 161,157 -0.03(-0.21%)
Jan 13, 2006 14.74 14.92 14.74 14.91 156,584 +0.21(+1.42%)
Jan 12, 2006 14.74 14.89 14.64 14.70 120,316 -0.12(-0.81%)
Jan 11, 2006 14.78 14.86 14.67 14.82 203,418 +0.13(+0.86%)
Jan 10, 2006 14.57 14.78 14.47 14.69 170,461 +0.09(+0.61%)
Jan 09, 2006 14.59 14.68 14.52 14.60 80,578 +0.02(+0.13%)
Jan 06, 2006 14.55 14.59 14.43 14.59 119,370 +0.06(+0.44%)
Jan 05, 2006 14.52 14.59 14.38 14.52 146,335 +0.01(+0.04%)
Jan 04, 2006 14.47 14.59 14.47 14.52 173,773 +0.03(+0.22%)
Jan 03, 2006 14.39 14.54 13.95 14.48 203,576 +0.18(+1.29%)
Dec 30, 2005 14.40 14.43 14.29 14.30 190,488 -0.19(-1.31%)
Dec 29, 2005 14.43 14.54 14.35 14.49 150,277 +0.10(+0.71%)
Dec 28, 2005 14.49 14.57 14.34 14.39 84,363 -0.03(-0.18%)
Dec 27, 2005 14.65 14.75 14.40 14.41 114,166 -0.18(-1.22%)
Dec 23, 2005 14.60 14.71 14.55 14.59 95,244 +0.01(+0.04%)
Dec 22, 2005 14.65 14.73 14.42 14.59 131,985 -0.03(-0.17%)
Dec 21, 2005 14.48 14.64 14.44 14.61 128,831 +0.19(+1.32%)
Dec 20, 2005 14.36 14.60 14.33 14.42 104,863 -0.03(-0.18%)
Dec 19, 2005 14.26 14.67 14.26 14.45 113,693 -0.23(-1.60%)
Dec 16, 2005 14.91 14.91 14.68 14.68 424,971 -0.22(-1.45%)
Dec 15, 2005 15.35 15.35 14.75 14.90 116,058 -0.37(-2.45%)
Dec 14, 2005 15.06 15.29 15.04 15.27 156,742 +0.20(+1.30%)
Dec 13, 2005 15.06 15.16 14.89 15.07 82,944 -0.08(-0.50%)
Dec 12, 2005 15.22 15.25 14.98 15.15 61,971 -0.01(-0.04%)
Dec 09, 2005 15.03 15.24 14.97 15.16 86,255 +0.16(+1.10%)
Dec 08, 2005 15.08 15.24 14.93 14.99 97,609 -0.04(-0.25%)
Dec 07, 2005 15.27 15.27 14.89 15.03 124,416 -0.26(-1.70%)
Dec 06, 2005 15.40 15.50 15.26 15.29 90,040 -0.02(-0.12%)
Dec 05, 2005 15.46 15.46 15.12 15.31 67,963 -0.19(-1.23%)
Dec 02, 2005 15.47 15.54 15.19 15.50 81,052 -0.04(-0.24%)
Dec 01, 2005 15.32 15.65 15.31 15.54 139,869 +0.28(+1.83%)
Nov 30, 2005 15.31 15.40 15.14 15.26 156,900 +0.08(+0.54%)
Nov 29, 2005 15.23 15.38 15.09 15.18 69,383 +0.03(+0.17%)
Nov 28, 2005 15.55 15.55 15.04 15.15 91,144 -0.38(-2.45%)
Nov 25, 2005 15.52 15.58 15.39 15.53 21,287 +0.04(+0.25%)
Nov 23, 2005 15.37 15.56 15.33 15.49 52,037 +0.09(+0.58%)
Nov 22, 2005 15.31 15.47 15.19 15.40 92,405 +0.06(+0.41%)
Nov 21, 2005 15.32 15.41 15.09 15.34 69,383 +0.04(+0.25%)
Nov 18, 2005 15.33 15.37 15.05 15.30 127,254 +0.13(+0.84%)
Nov 17, 2005 14.95 15.22 14.92 15.18 145,389 +0.27(+1.83%)
Nov 16, 2005 15.14 15.19 14.76 14.90 161,946 -0.23(-1.51%)
Nov 15, 2005 15.35 15.37 15.12 15.13 152,011 -0.23(-1.53%)
Nov 14, 2005 15.44 15.46 15.21 15.37 109,436 -0.07(-0.45%)
Nov 11, 2005 15.34 15.50 15.25 15.44 85,782 +0.13(+0.83%)
Nov 10, 2005 15.25 15.31 14.82 15.31 460,451 +0.06(+0.37%)
Nov 09, 2005 15.11 15.40 15.11 15.25 131,039 +0.17(+1.14%)
Nov 08, 2005 15.06 15.12 14.93 15.08 134,350 -0.04(-0.29%)
Nov 07, 2005 15.03 15.26 15.02 15.12 183,076 +0.10(+0.63%)
Nov 04, 2005 15.00 15.06 14.74 15.03 157,215 +0.05(+0.34%)
Nov 03, 2005 15.22 15.24 14.92 14.98 120,631 -0.15(-1.01%)
Nov 02, 2005 14.88 15.20 14.85 15.13 113,378 +0.20(+1.32%)
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.