Skip to main content

Community Financial System Inc (NY: CBU )

43.15 -0.31 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 12.69 13.03 12.66 13.03 200,733 +0.27(+2.14%)
Apr 27, 2006 12.78 13.06 12.66 12.76 286,919 -0.10(-0.74%)
Apr 26, 2006 12.88 13.04 12.78 12.85 305,984 -0.03(-0.25%)
Apr 25, 2006 12.79 13.02 12.79 12.88 250,365 -0.04(-0.29%)
Apr 24, 2006 13.12 13.12 12.82 12.92 192,067 -0.19(-1.45%)
Apr 21, 2006 13.65 13.67 12.92 13.11 277,623 +0.03(+0.19%)
Apr 20, 2006 13.32 13.33 13.00 13.09 106,984 -0.22(-1.67%)
Apr 19, 2006 13.35 13.39 13.19 13.31 196,321 +0.01(+0.10%)
Apr 18, 2006 12.98 13.33 13.00 13.30 247,529 +0.32(+2.44%)
Apr 17, 2006 13.11 13.15 12.84 12.98 160,555 -0.11(-0.82%)
Apr 13, 2006 13.04 13.10 12.92 13.09 135,975 +0.04(+0.34%)
Apr 12, 2006 13.00 13.07 12.78 13.04 172,057 +0.04(+0.29%)
Apr 11, 2006 13.39 13.39 12.86 13.00 378,462 -0.36(-2.71%)
Apr 10, 2006 13.31 13.52 13.20 13.37 549,889 -0.42(-3.04%)
Apr 07, 2006 14.03 14.08 13.75 13.79 222,004 -0.18(-1.27%)
Apr 06, 2006 13.94 14.00 13.87 13.96 250,680 -0.01(-0.09%)
Apr 05, 2006 14.05 14.06 13.90 13.98 152,834 -0.04(-0.27%)
Apr 04, 2006 13.98 14.09 13.92 14.01 135,660 -0.01(-0.09%)
Apr 03, 2006 14.20 14.20 13.92 14.03 171,584 -0.15(-1.03%)
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%)
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.