Skip to main content

Community Financial System Inc (NY: CBU )

43.39 +0.24 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.82 14.05 13.57 14.03 114,797 +0.32(+2.31%)
Apr 28, 2005 13.94 13.95 13.68 13.72 82,471 -0.22(-1.59%)
Apr 27, 2005 13.89 14.07 13.67 13.94 127,570 +0.01(+0.05%)
Apr 26, 2005 14.36 14.37 13.89 13.93 184,968 -0.46(-3.22%)
Apr 25, 2005 14.52 14.57 14.32 14.40 239,844 +0.01(+0.09%)
Apr 22, 2005 14.52 14.55 14.19 14.38 246,152 -0.13(-0.87%)
Apr 21, 2005 13.71 14.55 13.71 14.51 322,315 +0.93(+6.82%)
Apr 20, 2005 14.12 14.12 13.58 13.58 101,551 -0.53(-3.77%)
Apr 19, 2005 14.02 14.12 14.00 14.12 96,190 +0.10(+0.72%)
Apr 18, 2005 13.92 14.20 13.91 14.01 181,972 +0.13(+0.96%)
Apr 15, 2005 14.31 14.31 13.88 13.88 170,461 -0.42(-2.93%)
Apr 14, 2005 14.62 14.70 14.19 14.30 155,165 -0.31(-2.13%)
Apr 13, 2005 14.90 14.92 14.41 14.61 146,965 -0.29(-1.96%)
Apr 12, 2005 14.59 14.91 14.39 14.90 163,365 +0.39(+2.67%)
Apr 11, 2005 14.68 14.72 14.45 14.52 143,654 -0.06(-0.44%)
Apr 08, 2005 14.87 14.87 14.50 14.58 90,355 -0.23(-1.58%)
Apr 07, 2005 14.78 14.86 14.69 14.81 54,244 +0.10(+0.69%)
Apr 06, 2005 14.64 14.83 14.64 14.71 103,916 +0.19(+1.31%)
Apr 05, 2005 14.57 14.68 14.52 14.52 88,463 -0.06(-0.43%)
Apr 04, 2005 14.55 14.62 14.38 14.59 94,455 +0.13(+0.88%)
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.