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 (%)
Oct 31, 2006 15.43 15.92 15.31 15.76 725,999 +0.30(+1.93%)
Oct 30, 2006 14.78 15.50 14.71 15.46 558,376 +0.67(+4.55%)
Oct 27, 2006 14.84 14.88 14.65 14.79 111,959 -0.11(-0.77%)
Oct 26, 2006 14.88 14.90 14.68 14.90 141,762 +0.13(+0.90%)
Oct 25, 2006 14.64 14.78 14.57 14.77 262,078 +0.01(+0.09%)
Oct 24, 2006 14.65 14.78 14.21 14.76 693,199 +0.25(+1.70%)
Oct 23, 2006 14.62 14.68 14.45 14.51 308,596 -0.16(-1.12%)
Oct 20, 2006 14.90 14.90 14.64 14.67 96,505 -0.16(-1.11%)
Oct 19, 2006 14.76 14.84 14.72 14.84 135,139 +0.08(+0.52%)
Oct 18, 2006 14.82 14.87 14.71 14.76 113,535 +0.05(+0.35%)
Oct 17, 2006 14.79 14.79 14.48 14.71 102,655 -0.11(-0.77%)
Oct 16, 2006 14.74 14.83 14.65 14.83 120,001 +0.10(+0.65%)
Oct 13, 2006 14.74 14.74 14.64 14.73 87,044 +0.02(+0.13%)
Oct 12, 2006 14.57 14.72 14.49 14.71 128,989 +0.22(+1.53%)
Oct 11, 2006 14.54 14.55 14.32 14.49 168,096 -0.04(-0.31%)
Oct 10, 2006 14.61 14.69 14.44 14.54 131,039 -0.06(-0.43%)
Oct 09, 2006 14.50 14.60 14.29 14.60 123,154 +0.07(+0.48%)
Oct 06, 2006 14.47 14.57 14.25 14.53 161,946 +0.06(+0.44%)
Oct 05, 2006 14.36 14.50 14.32 14.47 141,762 +0.16(+1.11%)
Oct 04, 2006 14.01 14.33 13.96 14.31 189,857 +0.28(+1.99%)
Oct 03, 2006 13.91 14.16 13.82 14.03 133,089 +0.10(+0.68%)
Oct 02, 2006 14.07 14.07 13.88 13.93 155,008 -0.12(-0.86%)
Sep 29, 2006 14.43 14.43 14.05 14.05 142,550 -0.37(-2.55%)
Sep 28, 2006 14.45 14.48 14.26 14.42 109,120 +0.01(+0.04%)
Sep 27, 2006 14.24 14.43 14.24 14.41 142,550 +0.15(+1.02%)
Sep 26, 2006 14.27 14.41 14.21 14.27 112,905 +0.00(+0.00%)
Sep 25, 2006 14.00 14.33 13.86 14.27 163,996 +0.30(+2.18%)
Sep 22, 2006 14.07 14.07 13.81 13.96 130,881 -0.16(-1.12%)
Sep 21, 2006 14.19 14.34 14.08 14.12 193,799 -0.04(-0.31%)
Sep 20, 2006 14.08 14.24 14.03 14.17 163,996 +0.18(+1.27%)
Sep 19, 2006 14.03 14.03 13.63 13.99 166,992 -0.04(-0.27%)
Sep 18, 2006 14.00 14.04 13.81 14.03 206,414 +0.14(+1.00%)
Sep 15, 2006 14.02 14.08 13.81 13.89 427,178 -0.03(-0.23%)
Sep 14, 2006 14.08 14.19 13.86 13.92 209,883 -0.19(-1.35%)
Sep 13, 2006 14.12 14.18 14.01 14.11 189,068 -0.08(-0.54%)
Sep 12, 2006 13.77 14.20 13.77 14.19 117,005 +0.39(+2.80%)
Sep 11, 2006 13.71 13.83 13.66 13.80 74,429 +0.01(+0.05%)
Sep 08, 2006 13.87 13.93 13.74 13.79 82,155 -0.01(-0.09%)
Sep 07, 2006 13.80 14.03 13.77 13.81 134,666 -0.04(-0.32%)
Sep 06, 2006 14.03 14.08 13.83 13.85 110,382 -0.25(-1.75%)
Sep 05, 2006 13.80 14.11 13.80 14.10 153,431 +0.30(+2.16%)
Sep 01, 2006 13.90 13.97 13.80 13.80 93,351 -0.07(-0.50%)
Aug 31, 2006 14.01 14.04 13.87 13.87 107,859 -0.06(-0.41%)
Aug 30, 2006 13.88 14.00 13.84 13.93 128,989 +0.05(+0.37%)
Aug 29, 2006 13.79 13.89 13.56 13.88 147,123 +0.15(+1.06%)
Aug 28, 2006 13.69 13.79 13.65 13.73 74,429 +0.02(+0.14%)
Aug 25, 2006 13.72 13.79 13.62 13.71 41,787 -0.03(-0.18%)
Aug 24, 2006 13.76 13.83 13.56 13.74 109,909 +0.03(+0.18%)
Aug 23, 2006 13.91 14.15 13.60 13.71 91,774 -0.20(-1.41%)
Aug 22, 2006 13.89 13.96 13.82 13.91 120,158 +0.05(+0.37%)
Aug 21, 2006 14.02 14.03 13.83 13.86 79,475 -0.20(-1.40%)
Aug 18, 2006 14.10 14.12 13.88 14.05 91,459 +0.01(+0.09%)
Aug 17, 2006 13.92 14.10 13.92 14.04 113,220 +0.04(+0.32%)
Aug 16, 2006 13.95 14.05 13.90 14.00 117,951 +0.04(+0.32%)
Aug 15, 2006 13.73 13.95 13.73 13.95 119,528 +0.38(+2.80%)
Aug 14, 2006 13.70 13.84 13.56 13.57 142,235 -0.01(-0.05%)
Aug 11, 2006 13.64 13.64 13.39 13.58 91,774 -0.06(-0.42%)
Aug 10, 2006 13.35 13.75 13.32 13.63 149,804 +0.19(+1.42%)
Aug 09, 2006 13.63 13.77 13.41 13.44 158,634 -0.07(-0.52%)
Aug 08, 2006 13.89 13.96 13.49 13.51 190,803 -0.29(-2.07%)
Aug 07, 2006 13.69 13.82 13.62 13.80 80,736 +0.08(+0.55%)
Aug 04, 2006 13.92 14.05 13.59 13.72 229,121 -0.06(-0.41%)
Aug 03, 2006 13.44 13.81 13.42 13.78 155,165 +0.22(+1.59%)
Aug 02, 2006 13.49 13.63 13.49 13.56 150,750 +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.