Skip to main content

Community Financial System Inc (NY: CBU )

43.87 +0.48 (+1.11%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.99 14.17 13.91 14.17 272,896 +0.15(+1.04%)
Mar 30, 2006 14.08 14.08 13.89 14.03 306,142 -0.02(-0.14%)
Mar 29, 2006 13.86 14.13 13.86 14.05 317,013 +0.16(+1.19%)
Mar 28, 2006 14.11 14.21 13.82 13.88 192,855 -0.24(-1.71%)
Mar 27, 2006 14.04 14.24 13.99 14.12 158,979 +0.04(+0.32%)
Mar 24, 2006 13.96 14.10 13.89 14.08 123,370 +0.11(+0.82%)
Mar 23, 2006 13.96 13.98 13.79 13.96 109,032 +0.03(+0.23%)
Mar 22, 2006 13.72 13.94 13.63 13.93 127,940 +0.22(+1.62%)
Mar 21, 2006 13.92 13.98 13.65 13.71 192,855 -0.22(-1.55%)
Mar 20, 2006 13.91 13.93 13.70 13.92 143,696 +0.01(+0.09%)
Mar 17, 2006 13.89 13.93 13.77 13.91 397,370 +0.10(+0.69%)
Mar 16, 2006 13.89 13.98 13.77 13.82 175,366 +0.01(+0.05%)
Mar 15, 2006 13.85 13.85 13.61 13.81 150,156 -0.02(-0.14%)
Mar 14, 2006 13.58 13.85 13.48 13.83 170,639 +0.20(+1.44%)
Mar 13, 2006 13.59 13.76 13.54 13.63 220,271 +0.04(+0.33%)
Mar 10, 2006 13.46 13.62 13.42 13.59 148,107 +0.17(+1.28%)
Mar 09, 2006 13.68 13.72 13.40 13.42 147,004 -0.27(-1.99%)
Mar 08, 2006 13.60 13.77 13.49 13.69 112,341 +0.09(+0.65%)
Mar 07, 2006 13.47 13.79 13.37 13.60 306,457 +0.08(+0.56%)
Mar 06, 2006 13.10 13.79 13.10 13.52 132,194 -0.18(-1.30%)
Mar 03, 2006 13.82 13.91 13.70 13.70 122,267 -0.22(-1.55%)
Mar 02, 2006 14.01 14.01 13.73 13.92 119,431 -0.04(-0.32%)
Mar 01, 2006 13.77 13.99 13.73 13.96 150,471 +0.21(+1.52%)
Feb 28, 2006 14.10 14.04 13.73 13.75 149,210 -0.35(-2.47%)
Feb 27, 2006 13.93 14.13 13.90 14.10 126,364 +0.16(+1.18%)
Feb 24, 2006 13.87 13.96 13.80 13.94 142,435 +0.03(+0.23%)
Feb 23, 2006 13.96 14.02 13.87 13.91 109,347 -0.10(-0.68%)
Feb 22, 2006 13.86 14.10 13.80 14.00 168,590 +0.19(+1.38%)
Feb 21, 2006 14.02 14.02 13.73 13.81 241,384 -0.22(-1.54%)
Feb 17, 2006 14.17 14.17 13.54 14.03 70,430 -0.11(-0.81%)
Feb 16, 2006 14.22 14.22 14.08 14.14 133,769 -0.06(-0.45%)
Feb 15, 2006 14.12 14.22 13.97 14.20 170,166 +0.10(+0.72%)
Feb 14, 2006 13.85 14.15 13.82 14.10 184,031 +0.25(+1.83%)
Feb 13, 2006 14.01 14.06 13.75 13.85 162,446 -0.16(-1.13%)
Feb 10, 2006 13.88 14.06 13.80 14.01 170,008 +0.09(+0.64%)
Feb 09, 2006 13.97 14.10 13.89 13.92 255,092 +0.00(+0.00%)
Feb 08, 2006 13.42 13.97 13.42 13.92 330,564 +0.24(+1.76%)
Feb 07, 2006 14.03 14.05 13.67 13.68 274,314 -0.32(-2.27%)
Feb 06, 2006 14.00 14.02 13.85 13.99 246,268 +0.00(+0.00%)
Feb 03, 2006 14.21 14.22 13.98 13.99 274,472 -0.23(-1.61%)
Feb 02, 2006 14.50 14.52 14.15 14.22 488,756 -0.37(-2.57%)
Feb 01, 2006 14.76 14.76 14.58 14.60 261,237 -0.16(-1.12%)
Jan 31, 2006 14.63 14.81 14.59 14.76 300,312 +0.10(+0.69%)
Jan 30, 2006 14.53 14.69 14.50 14.66 318,747 +0.16(+1.09%)
Jan 27, 2006 14.53 14.68 14.46 14.50 456,613 -0.03(-0.22%)
Jan 26, 2006 14.47 14.60 14.43 14.53 300,469 +0.16(+1.10%)
Jan 25, 2006 14.41 14.59 14.06 14.38 367,276 -0.20(-1.39%)
Jan 24, 2006 14.91 14.95 14.48 14.58 965,852 -0.56(-3.69%)
Jan 23, 2006 15.19 15.31 15.13 15.14 241,541 -0.06(-0.38%)
Jan 20, 2006 15.40 15.43 15.10 15.19 229,252 -0.12(-0.79%)
Jan 19, 2006 15.11 15.35 14.99 15.31 170,008 +0.25(+1.64%)
Jan 18, 2006 14.83 15.07 14.75 15.07 218,537 +0.18(+1.19%)
Jan 17, 2006 14.92 14.92 14.75 14.89 161,027 -0.03(-0.21%)
Jan 13, 2006 14.75 14.93 14.75 14.92 156,458 +0.21(+1.42%)
Jan 12, 2006 14.76 14.90 14.65 14.71 120,219 -0.12(-0.81%)
Jan 11, 2006 14.79 14.88 14.68 14.83 203,254 +0.13(+0.86%)
Jan 10, 2006 14.58 14.79 14.48 14.71 170,324 +0.09(+0.61%)
Jan 09, 2006 14.60 14.69 14.53 14.62 80,513 +0.02(+0.13%)
Jan 06, 2006 14.57 14.60 14.44 14.60 119,274 +0.06(+0.44%)
Jan 05, 2006 14.53 14.60 14.39 14.53 146,217 +0.01(+0.04%)
Jan 04, 2006 14.48 14.60 14.48 14.53 173,632 +0.03(+0.22%)
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.