Skip to main content

Community Financial System Inc (NY: CBU )

45.01 +0.32 (+0.70%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.35 47.92 47.04 47.40 2,638,259 -0.21(-0.44%)
Jan 30, 2017 48.64 48.64 47.39 47.61 600,362 -1.51(-3.08%)
Jan 27, 2017 49.95 50.14 49.01 49.12 410,852 -1.01(-2.01%)
Jan 26, 2017 50.79 50.84 49.68 50.13 527,718 -0.44(-0.87%)
Jan 25, 2017 49.30 50.73 49.29 50.57 709,493 +1.85(+3.80%)
Jan 24, 2017 47.74 48.93 47.53 48.72 403,390 +1.16(+2.44%)
Jan 23, 2017 46.51 47.91 46.20 47.56 548,146 +0.52(+1.11%)
Jan 20, 2017 46.44 47.39 46.44 47.04 328,112 +0.54(+1.17%)
Jan 19, 2017 46.78 46.94 46.04 46.49 261,784 -0.11(-0.23%)
Jan 18, 2017 46.70 47.03 46.14 46.60 442,632 -0.02(-0.05%)
Jan 17, 2017 47.27 47.71 46.62 46.62 352,277 -1.41(-2.94%)
Jan 13, 2017 48.04 48.04 48.04 0 +0.53(+1.11%)
Jan 12, 2017 48.56 48.78 46.79 47.51 480,037 -1.62(-3.31%)
Jan 11, 2017 48.73 49.15 48.20 49.13 256,911 +0.41(+0.83%)
Jan 10, 2017 47.95 48.94 47.69 48.73 347,668 +0.97(+2.04%)
Jan 09, 2017 48.27 48.61 47.69 47.75 399,723 -0.94(-1.93%)
Jan 06, 2017 49.31 49.31 48.34 48.69 478,202 -0.20(-0.42%)
Jan 05, 2017 50.60 50.60 48.72 48.90 402,329 -1.72(-3.40%)
Jan 04, 2017 50.43 51.21 50.34 50.62 473,544 +0.37(+0.74%)
Jan 03, 2017 50.58 50.96 49.68 50.24 315,649 +0.06(+0.11%)
Dec 30, 2016 50.19 50.19 50.19 0 +0.08(+0.16%)
Dec 29, 2016 50.29 50.54 49.64 50.11 143,742 -0.03(-0.06%)
Dec 28, 2016 50.49 50.67 49.93 50.14 109,159 -0.41(-0.82%)
Dec 27, 2016 50.05 50.63 49.89 50.55 225,697 +0.72(+1.45%)
Dec 23, 2016 49.83 49.83 49.83 0 -0.08(-0.16%)
Dec 22, 2016 49.85 50.34 49.51 49.91 277,286 +0.01(+0.02%)
Dec 21, 2016 50.07 50.14 49.70 49.90 199,503 -0.11(-0.21%)
Dec 20, 2016 49.42 50.19 49.42 50.01 246,510 +0.83(+1.68%)
Dec 19, 2016 49.17 49.36 48.30 49.18 276,366 +0.16(+0.33%)
Dec 16, 2016 50.02 50.02 48.73 49.02 748,881 -0.75(-1.50%)
Dec 15, 2016 48.84 49.84 48.44 49.77 382,815 +1.04(+2.13%)
Dec 14, 2016 48.55 49.00 48.36 48.73 183,087 -0.47(-0.96%)
Dec 13, 2016 49.23 49.36 48.45 49.20 166,910 +0.08(+0.17%)
Dec 12, 2016 49.68 50.03 48.93 49.12 203,979 -0.87(-1.75%)
Dec 09, 2016 49.45 50.01 48.92 49.99 220,118 +0.68(+1.38%)
Dec 08, 2016 48.39 49.41 47.81 49.31 264,717 +1.33(+2.76%)
Dec 07, 2016 47.75 48.08 47.18 47.98 268,010 +0.44(+0.93%)
Dec 06, 2016 47.22 48.07 46.79 47.54 303,376 +0.68(+1.45%)
Dec 05, 2016 46.32 46.89 46.14 46.86 215,527 +0.91(+1.99%)
Dec 02, 2016 46.32 46.38 45.66 45.95 183,533 -0.71(-1.52%)
Dec 01, 2016 46.13 46.68 45.75 46.66 164,763 +0.85(+1.85%)
Nov 30, 2016 46.18 46.53 45.79 45.81 162,358 +0.07(+0.16%)
Nov 29, 2016 45.70 46.00 45.51 45.74 231,169 +0.23(+0.50%)
Nov 28, 2016 45.61 45.89 45.33 45.51 226,959 -0.27(-0.58%)
Nov 25, 2016 45.68 45.79 45.33 45.78 52,599 +0.10(+0.21%)
Nov 23, 2016 45.68 45.68 45.68 0 +0.44(+0.96%)
Nov 22, 2016 45.23 45.32 44.94 45.25 234,821 +0.25(+0.56%)
Nov 21, 2016 45.08 45.35 44.29 44.99 193,659 -0.12(-0.27%)
Nov 18, 2016 44.40 45.16 44.16 45.12 283,918 +0.77(+1.73%)
Nov 17, 2016 43.44 44.38 43.60 44.35 200,550 +0.90(+2.08%)
Nov 16, 2016 43.22 43.60 43.09 43.44 232,295 -0.23(-0.52%)
Nov 15, 2016 43.28 43.77 42.67 43.67 264,231 -0.14(-0.31%)
Nov 14, 2016 43.54 44.47 43.11 43.81 291,139 +0.76(+1.76%)
Nov 11, 2016 40.87 43.10 40.87 43.05 458,426 +2.10(+5.13%)
Nov 10, 2016 39.57 41.12 39.57 40.95 333,538 +1.58(+4.00%)
Nov 09, 2016 38.03 39.47 38.03 39.37 417,948 +1.64(+4.35%)
Nov 08, 2016 38.01 38.28 37.67 37.73 158,619 -0.36(-0.95%)
Nov 07, 2016 38.05 38.18 37.91 38.09 247,604 +0.74(+1.97%)
Nov 04, 2016 37.30 37.80 37.00 37.36 124,766 +0.12(+0.33%)
Nov 03, 2016 37.39 37.54 37.16 37.24 111,501 +0.02(+0.04%)
Nov 02, 2016 37.57 37.71 37.08 37.22 93,705 -0.55(-1.45%)
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.