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 (%)
Jan 31, 2014 26.53 26.92 26.16 26.37 274,372 -0.62(-2.31%)
Jan 30, 2014 27.02 27.20 26.56 26.99 195,886 +0.23(+0.86%)
Jan 29, 2014 27.08 27.33 26.68 26.76 220,150 -0.59(-2.17%)
Jan 28, 2014 27.52 27.59 27.11 27.35 340,186 -0.09(-0.32%)
Jan 27, 2014 27.78 27.92 27.43 27.44 259,205 -0.28(-1.02%)
Jan 24, 2014 27.83 28.03 27.56 27.72 308,954 -0.41(-1.45%)
Jan 23, 2014 28.57 28.63 28.04 28.13 283,497 -0.59(-2.04%)
Jan 22, 2014 28.99 29.22 28.40 28.71 280,732 -0.27(-0.95%)
Jan 21, 2014 28.75 29.29 28.75 28.99 192,538 +0.33(+1.14%)
Jan 17, 2014 28.57 28.66 28.66 28.66 175,798 +0.19(+0.65%)
Jan 16, 2014 28.65 28.73 28.25 28.48 254,786 -0.24(-0.85%)
Jan 15, 2014 28.67 28.98 28.58 28.72 180,879 +0.05(+0.18%)
Jan 14, 2014 28.71 28.98 28.34 28.67 156,298 +0.01(+0.05%)
Jan 13, 2014 28.86 28.91 28.44 28.65 168,468 -0.32(-1.10%)
Jan 10, 2014 29.11 29.11 28.72 28.97 104,956 -0.13(-0.43%)
Jan 09, 2014 29.08 29.23 28.84 29.10 184,200 +0.18(+0.61%)
Jan 08, 2014 28.90 29.00 28.77 28.92 135,448 +0.04(+0.15%)
Jan 07, 2014 28.63 29.08 28.59 28.88 155,272 +0.35(+1.22%)
Jan 06, 2014 28.94 29.05 28.43 28.53 245,003 -0.33(-1.13%)
Jan 03, 2014 28.97 29.21 28.81 28.85 163,052 -0.07(-0.26%)
Jan 02, 2014 29.36 29.36 28.66 28.93 302,524 -0.46(-1.56%)
Dec 31, 2013 29.51 29.39 29.39 29.39 162,971 -0.01(-0.03%)
Dec 30, 2013 29.65 29.68 29.40 29.40 163,441 -0.31(-1.05%)
Dec 27, 2013 29.97 29.97 29.57 29.71 125,150 -0.12(-0.40%)
Dec 26, 2013 29.61 29.92 29.23 29.82 203,445 +0.24(+0.83%)
Dec 24, 2013 29.57 29.74 29.43 29.58 80,333 -0.04(-0.15%)
Dec 23, 2013 29.09 29.63 29.02 29.62 231,015 +0.73(+2.51%)
Dec 20, 2013 28.59 29.08 28.59 28.90 422,926 +0.37(+1.30%)
Dec 19, 2013 28.70 28.80 28.41 28.53 132,141 -0.28(-0.98%)
Dec 18, 2013 28.48 28.82 28.16 28.81 194,392 +0.44(+1.54%)
Dec 17, 2013 28.54 28.54 28.14 28.37 125,748 -0.14(-0.49%)
Dec 16, 2013 28.00 28.51 27.65 28.51 147,057 +0.61(+2.18%)
Dec 13, 2013 27.88 28.07 27.65 27.91 141,592 +0.13(+0.48%)
Dec 12, 2013 27.61 27.97 27.51 27.77 116,101 +0.23(+0.83%)
Dec 11, 2013 27.94 27.96 27.50 27.54 131,615 -0.29(-1.03%)
Dec 10, 2013 28.06 28.18 27.76 27.83 154,298 -0.34(-1.20%)
Dec 09, 2013 28.48 28.48 28.00 28.17 181,412 -0.35(-1.24%)
Dec 06, 2013 28.21 28.65 27.91 28.52 147,642 +0.62(+2.21%)
Dec 05, 2013 27.76 28.01 27.58 27.90 107,960 +0.11(+0.40%)
Dec 04, 2013 27.60 28.01 27.51 27.79 144,098 +0.12(+0.45%)
Dec 03, 2013 28.01 28.17 27.65 27.67 251,867 -0.48(-1.70%)
Dec 02, 2013 28.52 28.66 28.10 28.15 121,904 -0.42(-1.47%)
Nov 29, 2013 28.59 28.74 28.32 28.57 94,685 +0.17(+0.60%)
Nov 27, 2013 28.33 28.41 28.07 28.40 262,057 +0.15(+0.55%)
Nov 26, 2013 28.13 28.31 28.08 28.24 366,678 +0.11(+0.39%)
Nov 25, 2013 27.93 28.30 27.61 28.13 173,311 +0.28(+1.00%)
Nov 22, 2013 27.50 27.93 27.37 27.85 296,835 +0.28(+1.01%)
Nov 21, 2013 26.97 27.60 26.89 27.57 200,870 +0.69(+2.57%)
Nov 20, 2013 26.90 26.97 26.59 26.88 92,523 +0.01(+0.03%)
Nov 19, 2013 27.08 27.12 26.72 26.87 109,508 -0.14(-0.52%)
Nov 18, 2013 26.87 27.18 26.64 27.01 130,787 +0.16(+0.60%)
Nov 15, 2013 26.94 26.94 26.70 26.85 164,662 -0.15(-0.57%)
Nov 14, 2013 27.00 27.11 26.82 27.01 53,842 +0.01(+0.03%)
Nov 13, 2013 26.63 27.00 26.57 27.00 80,370 +0.22(+0.82%)
Nov 12, 2013 26.98 27.00 26.62 26.78 84,921 -0.21(-0.76%)
Nov 11, 2013 27.27 27.43 26.90 26.98 114,186 -0.39(-1.42%)
Nov 08, 2013 26.32 27.41 26.32 27.37 157,611 +1.02(+3.88%)
Nov 07, 2013 26.63 26.66 26.30 26.35 228,179 -0.21(-0.78%)
Nov 06, 2013 26.62 26.65 26.46 26.56 132,324 +0.06(+0.22%)
Nov 05, 2013 26.52 26.72 26.32 26.50 169,003 -0.10(-0.39%)
Nov 04, 2013 26.67 26.67 26.24 26.60 209,266 +0.07(+0.28%)
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.