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 29, 2021 65.83 66.08 64.98 65.54 1,096,076 +0.04(+0.06%)
Oct 28, 2021 64.30 65.59 64.30 65.51 253,307 +1.39(+2.17%)
Oct 27, 2021 65.66 65.60 64.12 64.12 256,273 -2.04(-3.08%)
Oct 26, 2021 67.55 66.09 66.16 283,879 -1.25(-1.86%)
Oct 25, 2021 66.89 67.43 65.75 67.41 329,773 +0.13(+0.19%)
Oct 22, 2021 66.58 67.31 66.36 67.28 194,370 +0.83(+1.25%)
Oct 21, 2021 66.16 66.49 65.50 66.45 224,931 +0.47(+0.71%)
Oct 20, 2021 64.79 66.10 64.79 65.98 167,797 +1.05(+1.62%)
Oct 19, 2021 64.91 64.97 64.21 64.93 111,508 +0.37(+0.57%)
Oct 18, 2021 64.58 65.29 64.45 64.57 126,279 -0.20(-0.31%)
Oct 15, 2021 66.23 66.26 64.67 64.77 208,484 -0.58(-0.88%)
Oct 14, 2021 64.89 65.39 64.43 65.34 128,871 +1.08(+1.68%)
Oct 13, 2021 64.97 65.15 63.99 64.26 125,075 -0.73(-1.13%)
Oct 12, 2021 64.57 65.14 64.29 65.00 122,796 +0.21(+0.32%)
Oct 11, 2021 66.10 66.25 64.78 64.78 171,294 -0.98(-1.49%)
Oct 08, 2021 65.44 66.10 65.29 65.76 186,840 +0.30(+0.46%)
Oct 07, 2021 64.92 65.60 64.76 65.46 193,475 +0.91(+1.42%)
Oct 06, 2021 64.14 64.66 63.07 64.55 220,142 -0.17(-0.27%)
Oct 05, 2021 64.85 65.25 63.75 64.72 304,486 +0.45(+0.70%)
Oct 04, 2021 63.51 64.55 63.12 64.27 241,903 +0.95(+1.50%)
Oct 01, 2021 63.06 63.89 62.36 63.32 416,354 +0.75(+1.20%)
Sep 30, 2021 63.82 63.82 62.59 62.57 205,606 -0.81(-1.28%)
Sep 29, 2021 62.64 63.78 62.12 63.39 211,543 +0.95(+1.52%)
Sep 28, 2021 63.11 63.76 62.14 62.43 211,874 -0.35(-0.55%)
Sep 27, 2021 61.92 63.57 61.73 62.78 189,322 +1.28(+2.08%)
Sep 24, 2021 60.41 61.88 60.41 61.50 211,755 +0.69(+1.13%)
Sep 23, 2021 60.63 61.69 60.63 60.82 165,880 +0.80(+1.33%)
Sep 22, 2021 60.57 60.73 59.93 60.02 183,174 +0.09(+0.15%)
Sep 21, 2021 60.50 60.66 59.91 59.93 181,223 -0.18(-0.30%)
Sep 20, 2021 60.19 60.38 59.44 60.11 324,561 -1.28(-2.09%)
Sep 17, 2021 60.72 61.82 60.40 61.39 1,013,092 +0.96(+1.59%)
Sep 16, 2021 61.62 61.62 60.02 60.43 182,264 -0.74(-1.21%)
Sep 15, 2021 61.57 62.25 61.03 61.17 222,371 -0.09(-0.15%)
Sep 14, 2021 62.35 62.35 60.71 61.26 332,527 -1.07(-1.72%)
Sep 13, 2021 62.04 62.70 61.43 62.33 300,170 +0.72(+1.17%)
Sep 10, 2021 63.15 63.22 61.40 61.62 226,780 -1.24(-1.97%)
Sep 09, 2021 63.42 64.04 62.81 62.85 238,186 -0.71(-1.12%)
Sep 08, 2021 64.08 64.40 63.17 63.56 184,576 -0.97(-1.51%)
Sep 07, 2021 65.41 65.83 64.48 64.53 161,270 -0.88(-1.35%)
Sep 03, 2021 65.88 66.47 65.25 65.41 164,085 -0.72(-1.09%)
Sep 02, 2021 66.80 67.06 66.06 66.13 145,400 -0.64(-0.95%)
Sep 01, 2021 67.50 67.50 66.38 66.77 111,041 -0.48(-0.72%)
Aug 31, 2021 66.91 67.68 66.49 67.25 114,386 +0.57(+0.86%)
Aug 30, 2021 68.49 68.49 66.58 66.68 133,940 -1.63(-2.38%)
Aug 27, 2021 66.33 68.50 66.33 68.30 256,410 +2.04(+3.09%)
Aug 26, 2021 67.22 67.30 66.25 66.26 131,353 -0.84(-1.25%)
Aug 25, 2021 67.24 68.14 67.08 67.10 187,992 -0.30(-0.44%)
Aug 24, 2021 68.00 68.19 67.24 67.40 103,652 -0.40(-0.59%)
Aug 23, 2021 67.58 68.10 67.36 67.80 107,295 +0.40(+0.59%)
Aug 20, 2021 66.50 67.54 66.27 67.40 160,806 +0.99(+1.49%)
Aug 19, 2021 66.31 66.90 65.93 66.41 169,646 -0.47(-0.71%)
Aug 18, 2021 67.30 68.00 66.79 66.88 135,830 -0.85(-1.26%)
Aug 17, 2021 67.57 68.16 66.82 67.73 123,279 -0.43(-0.63%)
Aug 16, 2021 67.81 68.30 67.22 68.16 99,555 -0.11(-0.16%)
Aug 13, 2021 68.60 68.69 67.82 68.27 104,069 -0.37(-0.54%)
Aug 12, 2021 69.19 69.40 68.46 68.64 154,206 -0.43(-0.62%)
Aug 11, 2021 68.48 69.09 68.07 69.07 119,034 +0.50(+0.73%)
Aug 10, 2021 67.42 68.57 67.24 68.57 119,074 +0.96(+1.42%)
Aug 09, 2021 67.47 68.55 67.02 67.60 141,128 -0.17(-0.25%)
Aug 06, 2021 66.91 67.92 66.81 67.78 191,458 +1.91(+2.90%)
Aug 05, 2021 65.46 65.88 65.20 65.87 85,156 +0.94(+1.44%)
Aug 04, 2021 64.89 65.64 64.86 64.93 104,166 -1.00(-1.52%)
Aug 03, 2021 64.83 66.01 64.24 65.93 200,389 +1.07(+1.65%)
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.