Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Financial System Inc (NY: CBU )

43.91 -0.40 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.609 9.837 9.488 9.837 267,093 +0.29(+2.99%)
May 28, 2009 9.653 9.799 9.133 9.552 419,980 +0.00(+0.00%)
May 27, 2009 10.05 10.12 9.476 9.552 422,619 -0.53(-5.23%)
May 26, 2009 9.450 10.15 9.450 10.08 340,865 +0.56(+5.87%)
May 22, 2009 9.488 9.831 9.393 9.520 383,976 +0.11(+1.21%)
May 21, 2009 9.520 9.526 9.171 9.406 569,531 -0.18(-1.85%)
May 20, 2009 10.17 10.30 9.526 9.584 580,461 -0.47(-4.67%)
May 19, 2009 10.67 10.67 10.02 10.05 344,773 -0.56(-5.32%)
May 18, 2009 10.36 10.66 10.28 10.62 305,497 +0.44(+4.37%)
May 15, 2009 10.33 10.33 10.04 10.17 345,248 -0.15(-1.47%)
May 14, 2009 10.18 10.39 10.03 10.33 419,011 +0.16(+1.56%)
May 13, 2009 10.48 10.60 10.16 10.17 383,142 -0.51(-4.81%)
May 12, 2009 10.90 11.01 10.22 10.68 776,230 -0.15(-1.41%)
May 11, 2009 11.15 11.28 10.79 10.83 444,099 -0.59(-5.17%)
May 08, 2009 11.05 11.45 10.87 11.42 436,549 +0.58(+5.39%)
May 07, 2009 11.33 12.15 10.57 10.84 459,310 -0.30(-2.68%)
May 06, 2009 10.89 11.30 10.75 11.14 618,968 +0.41(+3.78%)
May 05, 2009 11.24 11.24 10.50 10.73 616,317 -0.44(-3.98%)
May 04, 2009 10.43 11.18 10.32 11.18 522,639 +0.88(+8.57%)
May 01, 2009 10.45 10.66 10.18 10.29 407,315 -0.15(-1.40%)
Apr 30, 2009 11.03 11.03 10.44 10.44 596,096 -0.47(-4.30%)
Apr 29, 2009 10.27 10.99 10.21 10.91 620,088 +0.76(+7.50%)
Apr 28, 2009 10.14 10.42 9.945 10.15 610,732 -0.07(-0.68%)
Apr 27, 2009 11.13 11.37 10.10 10.22 1,098,823 -1.12(-9.86%)
Apr 24, 2009 11.19 11.69 10.95 11.34 556,420 +0.27(+2.47%)
Apr 23, 2009 11.35 11.47 10.73 11.06 629,122 -0.25(-2.19%)
Apr 22, 2009 11.75 12.10 11.27 11.31 726,826 -0.59(-4.96%)
Apr 21, 2009 11.18 12.00 10.64 11.90 775,683 +0.63(+5.57%)
Apr 20, 2009 12.04 12.04 11.23 11.27 550,531 -1.10(-8.92%)
Apr 17, 2009 12.00 12.56 11.75 12.38 570,954 +0.42(+3.50%)
Apr 16, 2009 11.89 12.09 11.35 11.96 588,048 +0.22(+1.84%)
Apr 15, 2009 11.62 11.87 11.24 11.74 1,201,103 -0.01(-0.05%)
Apr 14, 2009 12.36 12.44 11.72 11.75 770,184 -0.86(-6.80%)
Apr 13, 2009 11.80 12.73 11.70 12.60 475,987 +0.47(+3.87%)
Apr 09, 2009 11.47 12.15 11.32 12.13 498,863 +1.07(+9.63%)
Apr 08, 2009 10.99 11.13 10.80 11.07 363,455 +0.20(+1.87%)
Apr 07, 2009 10.92 11.11 10.84 10.87 305,641 -0.25(-2.28%)
Apr 06, 2009 11.21 11.27 10.87 11.12 326,322 -0.29(-2.50%)
Apr 03, 2009 11.16 11.42 10.99 11.41 285,630 +0.18(+1.64%)
Apr 02, 2009 11.18 11.39 11.07 11.22 573,848 +0.24(+2.20%)
Apr 01, 2009 10.40 11.14 10.33 10.98 613,037 +0.35(+3.28%)
Mar 31, 2009 10.49 10.90 10.42 10.63 924,905 +0.24(+2.32%)
Mar 30, 2009 10.59 10.86 10.26 10.39 692,673 -1.06(-9.26%)
Mar 26, 2009 11.28 11.45 11.06 11.45 502,520 +0.31(+2.79%)
Mar 25, 2009 11.05 11.55 10.60 11.14 630,566 +0.22(+2.03%)
Mar 24, 2009 11.51 11.55 10.86 10.92 764,323 -0.13(-1.21%)
Mar 23, 2009 10.76 11.07 10.72 11.05 940,255 +0.90(+8.88%)
Mar 20, 2009 10.15 10.28 9.920 10.15 1,523,184 +0.04(+0.38%)
Mar 19, 2009 10.69 10.74 10.01 10.11 410,504 -0.44(-4.21%)
Mar 18, 2009 9.996 10.56 9.929 10.55 812,981 +0.29(+2.84%)
Mar 17, 2009 9.615 10.27 9.609 10.26 730,813 +0.67(+6.94%)
Mar 16, 2009 9.964 10.21 9.565 9.596 609,954 -0.38(-3.82%)
Mar 13, 2009 10.14 10.21 9.907 9.977 0 -0.09(-0.88%)
Mar 12, 2009 9.368 10.13 9.192 10.07 531,686 +0.62(+6.59%)
Mar 11, 2009 9.565 9.901 9.368 9.444 517,408 -0.03(-0.27%)
Mar 10, 2009 8.968 9.488 8.885 9.469 627,192 +0.75(+8.59%)
Mar 09, 2009 8.720 9.273 8.657 8.720 554,733 -0.12(-1.36%)
Mar 06, 2009 9.139 9.292 8.403 8.841 0 -0.27(-2.93%)
Mar 05, 2009 9.641 9.774 8.949 9.108 364,553 -0.74(-7.54%)
Mar 04, 2009 10.14 10.21 9.545 9.850 393,212 -0.55(-5.31%)
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.