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 (%)
Oct 31, 2006 15.44 15.94 15.32 15.77 725,413 +0.30(+1.93%)
Oct 30, 2006 14.79 15.51 14.72 15.47 557,925 +0.67(+4.55%)
Oct 27, 2006 14.85 14.90 14.66 14.80 111,868 -0.11(-0.77%)
Oct 26, 2006 14.89 14.91 14.69 14.91 141,647 +0.13(+0.90%)
Oct 25, 2006 14.65 14.79 14.58 14.78 261,867 +0.01(+0.09%)
Oct 24, 2006 14.66 14.79 14.22 14.77 692,640 +0.25(+1.70%)
Oct 23, 2006 14.64 14.69 14.46 14.52 308,348 -0.16(-1.12%)
Oct 20, 2006 14.91 14.91 14.65 14.69 96,427 -0.17(-1.11%)
Oct 19, 2006 14.78 14.85 14.73 14.85 135,030 +0.08(+0.52%)
Oct 18, 2006 14.83 14.88 14.72 14.78 113,444 +0.05(+0.35%)
Oct 17, 2006 14.80 14.80 14.50 14.72 102,572 -0.11(-0.77%)
Oct 16, 2006 14.75 14.84 14.66 14.84 119,904 +0.10(+0.65%)
Oct 13, 2006 14.75 14.76 14.65 14.74 86,973 +0.02(+0.13%)
Oct 12, 2006 14.58 14.73 14.50 14.72 128,885 +0.22(+1.53%)
Oct 11, 2006 14.55 14.56 14.33 14.50 167,960 -0.04(-0.31%)
Oct 10, 2006 14.62 14.70 14.45 14.55 130,933 -0.06(-0.43%)
Oct 09, 2006 14.51 14.61 14.30 14.61 123,055 +0.07(+0.48%)
Oct 06, 2006 14.48 14.58 14.26 14.54 161,815 +0.06(+0.44%)
Oct 05, 2006 14.37 14.52 14.33 14.48 141,647 +0.16(+1.11%)
Oct 04, 2006 14.02 14.34 13.98 14.32 189,704 +0.28(+1.99%)
Oct 03, 2006 13.92 14.17 13.83 14.04 132,981 +0.10(+0.68%)
Oct 02, 2006 14.08 14.08 13.89 13.94 154,883 -0.12(-0.86%)
Sep 29, 2006 14.45 14.45 14.06 14.06 142,435 -0.37(-2.55%)
Sep 28, 2006 14.46 14.50 14.27 14.43 109,032 +0.01(+0.04%)
Sep 27, 2006 14.25 14.45 14.25 14.43 142,435 +0.15(+1.02%)
Sep 26, 2006 14.28 14.43 14.22 14.28 112,814 +0.00(+0.00%)
Sep 25, 2006 14.01 14.34 13.87 14.28 163,864 +0.30(+2.18%)
Sep 22, 2006 14.08 14.08 13.82 13.98 130,776 -0.16(-1.12%)
Sep 21, 2006 14.20 14.36 14.09 14.13 193,643 -0.04(-0.31%)
Sep 20, 2006 14.09 14.25 14.05 14.18 163,864 +0.18(+1.27%)
Sep 19, 2006 14.04 14.04 13.65 14.00 166,857 -0.04(-0.27%)
Sep 18, 2006 14.01 14.05 13.82 14.04 206,248 +0.14(+1.01%)
Sep 15, 2006 14.03 14.09 13.82 13.90 426,834 -0.03(-0.23%)
Sep 14, 2006 14.10 14.20 13.87 13.93 209,714 -0.19(-1.35%)
Sep 13, 2006 14.13 14.19 14.02 14.12 188,916 -0.08(-0.54%)
Sep 12, 2006 13.79 14.21 13.79 14.20 116,910 +0.39(+2.80%)
Sep 11, 2006 13.72 13.84 13.67 13.81 74,369 +0.01(+0.05%)
Sep 08, 2006 13.88 13.94 13.75 13.80 82,089 -0.01(-0.09%)
Sep 07, 2006 13.81 14.04 13.79 13.82 134,557 -0.04(-0.32%)
Sep 06, 2006 14.05 14.10 13.84 13.86 110,293 -0.25(-1.75%)
Sep 05, 2006 13.81 14.12 13.81 14.11 153,307 +0.30(+2.16%)
Sep 01, 2006 13.91 13.98 13.81 13.81 93,276 -0.07(-0.50%)
Aug 31, 2006 14.03 14.05 13.88 13.88 107,772 -0.06(-0.41%)
Aug 30, 2006 13.89 14.01 13.85 13.94 128,885 +0.05(+0.37%)
Aug 29, 2006 13.80 13.90 13.58 13.89 147,004 +0.15(+1.06%)
Aug 28, 2006 13.70 13.80 13.66 13.74 74,369 +0.02(+0.14%)
Aug 25, 2006 13.73 13.80 13.63 13.72 41,753 -0.03(-0.18%)
Aug 24, 2006 13.77 13.84 13.57 13.75 109,820 +0.03(+0.19%)
Aug 23, 2006 13.92 14.17 13.61 13.72 91,700 -0.20(-1.41%)
Aug 22, 2006 13.91 13.97 13.83 13.92 120,061 +0.05(+0.37%)
Aug 21, 2006 14.03 14.04 13.84 13.87 79,411 -0.20(-1.40%)
Aug 18, 2006 14.12 14.13 13.89 14.06 91,385 +0.01(+0.09%)
Aug 17, 2006 13.93 14.11 13.93 14.05 113,129 +0.04(+0.32%)
Aug 16, 2006 13.96 14.06 13.91 14.01 117,856 +0.04(+0.32%)
Aug 15, 2006 13.74 13.96 13.74 13.96 119,431 +0.38(+2.80%)
Aug 14, 2006 13.71 13.85 13.58 13.58 142,120 -0.01(-0.05%)
Aug 11, 2006 13.65 13.65 13.40 13.59 91,700 -0.06(-0.42%)
Aug 10, 2006 13.36 13.77 13.33 13.65 149,683 +0.19(+1.42%)
Aug 09, 2006 13.65 13.79 13.42 13.46 158,506 -0.07(-0.52%)
Aug 08, 2006 13.90 13.97 13.51 13.52 190,649 -0.29(-2.07%)
Aug 07, 2006 13.70 13.84 13.63 13.81 80,671 +0.08(+0.55%)
Aug 04, 2006 13.93 14.06 13.60 13.73 228,936 -0.06(-0.41%)
Aug 03, 2006 13.46 13.82 13.43 13.79 155,040 +0.22(+1.59%)
Aug 02, 2006 13.50 13.65 13.50 13.58 150,628 +0.11(+0.80%)
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.