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 (%)
Sep 30, 2008 15.54 16.49 15.31 15.95 361,522 +0.82(+5.45%)
Sep 29, 2008 15.18 16.09 14.97 15.12 408,295 -0.82(-5.13%)
Sep 26, 2008 15.36 16.17 15.15 15.94 0 +0.04(+0.24%)
Sep 25, 2008 15.70 16.08 15.11 15.90 326,398 +0.84(+5.60%)
Sep 24, 2008 15.63 15.72 15.06 15.06 452,672 -0.38(-2.46%)
Sep 23, 2008 16.49 16.49 15.33 15.44 234,951 -0.95(-5.80%)
Sep 22, 2008 18.19 18.39 15.91 16.39 326,431 -2.50(-13.26%)
Sep 19, 2008 17.80 20.93 16.33 18.90 0 +2.18(+13.01%)
Sep 18, 2008 14.88 17.94 14.44 16.72 1,641,084 +2.05(+13.96%)
Sep 17, 2008 14.71 15.19 14.33 14.67 590,445 -0.31(-2.07%)
Sep 16, 2008 14.23 14.99 14.23 14.99 929,838 +0.49(+3.41%)
Sep 15, 2008 14.31 14.80 14.23 14.49 333,319 -0.10(-0.65%)
Sep 12, 2008 14.26 14.79 14.23 14.59 0 +0.18(+1.28%)
Sep 11, 2008 13.89 14.53 13.85 14.40 479,861 -0.07(-0.48%)
Sep 10, 2008 14.93 14.99 14.38 14.47 635,763 -0.20(-1.38%)
Sep 09, 2008 15.02 15.21 14.49 14.67 506,277 -0.34(-2.24%)
Sep 08, 2008 14.77 15.25 14.62 15.01 485,315 +0.47(+3.23%)
Sep 05, 2008 14.01 14.71 13.91 14.54 0 +0.34(+2.41%)
Sep 04, 2008 14.32 14.37 14.02 14.20 393,250 -0.28(-1.93%)
Sep 03, 2008 14.08 14.59 13.88 14.48 1,048,510 +0.32(+2.24%)
Sep 02, 2008 14.68 14.68 13.94 14.16 630,084 -0.17(-1.19%)
Aug 29, 2008 14.20 14.52 14.14 14.33 0 +0.01(+0.04%)
Aug 28, 2008 14.22 14.41 14.00 14.33 246,544 +0.16(+1.16%)
Aug 27, 2008 14.20 14.50 14.11 14.16 231,102 -0.04(-0.27%)
Aug 26, 2008 14.10 14.27 14.00 14.20 312,182 +0.10(+0.72%)
Aug 25, 2008 14.42 14.54 13.96 14.10 296,207 -0.46(-3.14%)
Aug 22, 2008 14.40 14.63 14.26 14.55 0 +0.49(+3.52%)
Aug 21, 2008 14.26 14.42 13.98 14.06 300,162 -0.46(-3.15%)
Aug 20, 2008 14.59 14.76 14.12 14.52 314,150 -0.07(-0.48%)
Aug 19, 2008 14.86 14.86 14.39 14.59 257,363 -0.37(-2.50%)
Aug 18, 2008 15.17 15.17 14.83 14.96 261,705 -0.17(-1.13%)
Aug 15, 2008 14.97 15.17 14.88 15.13 0 +0.23(+1.53%)
Aug 14, 2008 14.97 15.12 14.68 14.90 306,122 -0.16(-1.05%)
Aug 13, 2008 15.39 15.53 14.89 15.06 1,091,149 -0.44(-2.82%)
Aug 12, 2008 15.51 15.73 15.11 15.50 574,293 +0.15(+0.99%)
Aug 11, 2008 15.02 15.50 14.79 15.35 531,378 +0.38(+2.54%)
Aug 08, 2008 14.40 15.10 14.33 14.97 290,256 +0.49(+3.37%)
Aug 07, 2008 14.66 14.88 14.33 14.48 359,278 -0.44(-2.93%)
Aug 06, 2008 14.89 15.00 14.55 14.92 385,061 -0.08(-0.55%)
Aug 05, 2008 14.71 15.11 14.52 15.00 552,451 +0.29(+1.98%)
Aug 04, 2008 14.76 14.90 14.28 14.71 317,351 -0.09(-0.60%)
Aug 01, 2008 14.97 15.01 14.47 14.79 381,644 -0.17(-1.14%)
Jul 31, 2008 14.77 15.05 14.60 14.97 578,285 +0.00(+0.00%)
Jul 30, 2008 15.14 15.25 14.76 14.97 516,585 -0.06(-0.42%)
Jul 29, 2008 15.03 15.10 14.43 15.03 578,708 +0.62(+4.31%)
Jul 28, 2008 14.99 15.21 14.28 14.41 434,907 -0.66(-4.38%)
Jul 25, 2008 14.88 15.23 14.88 15.07 493,739 +0.18(+1.24%)
Jul 24, 2008 15.29 15.57 14.77 14.88 636,485 -0.53(-3.42%)
Jul 23, 2008 14.62 15.54 14.62 15.41 583,989 +0.08(+0.54%)
Jul 22, 2008 14.56 15.35 14.12 15.33 665,610 +0.76(+5.22%)
Jul 21, 2008 14.57 14.86 14.41 14.57 506,920 +0.11(+0.75%)
Jul 18, 2008 14.78 14.78 14.15 14.46 545,502 -0.30(-2.02%)
Jul 17, 2008 14.08 14.78 13.95 14.76 652,487 +0.67(+4.77%)
Jul 16, 2008 12.78 14.15 12.64 14.08 658,511 +1.40(+10.99%)
Jul 15, 2008 12.85 13.39 12.46 12.69 485,687 -0.25(-1.96%)
Jul 14, 2008 13.75 13.79 12.85 12.94 480,577 -0.67(-4.89%)
Jul 11, 2008 13.41 13.77 12.97 13.61 525,777 +0.02(+0.14%)
Jul 10, 2008 13.05 13.61 12.81 13.59 735,260 +0.55(+4.18%)
Jul 09, 2008 13.88 13.88 13.01 13.04 489,961 -0.81(-5.82%)
Jul 08, 2008 12.74 13.92 12.63 13.85 538,401 +1.15(+9.09%)
Jul 07, 2008 13.00 13.06 12.38 12.70 615,355 -0.20(-1.57%)
Jul 04, 2008 13.50 13.50 12.90 12.90 181,419 +0.00(+0.00%)
Jul 03, 2008 13.50 13.50 12.90 12.90 181,419 -0.44(-3.33%)
Jul 02, 2008 13.55 13.77 13.25 13.34 555,756 -0.22(-1.64%)
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.