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 (%)
Jul 31, 2009 11.56 11.70 11.39 11.51 454,142 -0.15(-1.25%)
Jul 30, 2009 11.37 11.74 11.30 11.65 326,516 +0.38(+3.38%)
Jul 29, 2009 11.32 11.35 11.12 11.27 305,069 -0.11(-0.95%)
Jul 28, 2009 11.08 11.53 11.04 11.38 440,386 +0.23(+2.05%)
Jul 27, 2009 10.93 11.23 10.84 11.15 407,323 +0.30(+2.81%)
Jul 24, 2009 10.61 10.85 10.12 10.85 1,355 +0.18(+1.73%)
Jul 23, 2009 9.660 10.69 9.520 10.66 697,192 +1.08(+11.26%)
Jul 22, 2009 9.399 9.761 9.368 9.584 258,337 +0.11(+1.14%)
Jul 21, 2009 9.876 9.876 9.361 9.476 291,865 -0.32(-3.24%)
Jul 20, 2009 9.457 9.914 9.365 9.793 614,157 +0.46(+4.97%)
Jul 17, 2009 9.742 9.907 9.311 9.330 478,646 -0.38(-3.92%)
Jul 16, 2009 9.831 9.882 9.406 9.710 381,938 -0.25(-2.55%)
Jul 15, 2009 9.634 9.996 9.634 9.964 511,202 +0.48(+5.09%)
Jul 14, 2009 9.615 9.637 9.425 9.482 393,677 -0.15(-1.52%)
Jul 13, 2009 9.304 9.634 9.304 9.628 399,251 +0.48(+5.20%)
Jul 10, 2009 9.260 9.336 9.019 9.152 368,468 -0.12(-1.30%)
Jul 09, 2009 9.482 9.685 9.247 9.273 374,783 -0.13(-1.35%)
Jul 08, 2009 9.342 9.647 9.203 9.399 543,526 +0.15(+1.58%)
Jul 07, 2009 9.057 9.412 9.050 9.254 516,056 +0.23(+2.53%)
Jul 06, 2009 9.038 9.044 8.746 9.025 484,947 +0.01(+0.07%)
Jul 02, 2009 9.266 9.374 8.949 9.019 499,481 -0.38(-4.05%)
Jul 01, 2009 9.336 9.457 9.266 9.399 313,382 +0.16(+1.72%)
Jun 30, 2009 9.488 9.533 9.209 9.241 339,920 -0.23(-2.48%)
Jun 29, 2009 9.526 9.533 9.165 9.476 424,171 -0.16(-1.65%)
Jun 26, 2009 9.412 9.634 9.292 9.634 577,056 +0.19(+2.02%)
Jun 25, 2009 9.057 9.444 9.044 9.444 287,813 +0.32(+3.55%)
Jun 24, 2009 9.228 9.298 9.076 9.120 478,724 +0.02(+0.21%)
Jun 23, 2009 9.457 9.463 9.063 9.101 507,089 -0.16(-1.71%)
Jun 22, 2009 9.317 9.444 9.114 9.260 539,033 -0.15(-1.62%)
Jun 19, 2009 9.774 9.774 9.380 9.412 1,110,327 -0.20(-2.11%)
Jun 18, 2009 9.603 9.812 9.323 9.615 295,802 -0.01(-0.07%)
Jun 17, 2009 9.825 9.914 9.304 9.622 441,942 -0.23(-2.32%)
Jun 16, 2009 9.945 10.15 9.768 9.850 394,906 -0.02(-0.19%)
Jun 15, 2009 10.10 10.13 9.730 9.869 372,653 -0.30(-2.99%)
Jun 12, 2009 10.07 10.24 9.952 10.17 286,719 +0.06(+0.56%)
Jun 11, 2009 10.01 10.33 9.945 10.12 716,678 +0.10(+1.01%)
Jun 10, 2009 10.28 10.35 9.812 10.02 479,270 -0.20(-1.99%)
Jun 09, 2009 10.11 10.29 9.914 10.22 304,275 +0.18(+1.83%)
Jun 08, 2009 10.07 10.15 9.939 10.03 254,293 +0.18(+1.87%)
Jun 05, 2009 10.41 10.41 9.634 9.850 528,729 -0.44(-4.26%)
Jun 04, 2009 9.806 10.33 9.687 10.29 592,680 +0.55(+5.67%)
Jun 03, 2009 9.647 9.761 9.545 9.736 385,696 +0.04(+0.38%)
Jun 02, 2009 9.742 9.818 9.545 9.699 755,736 -0.04(-0.44%)
Jun 01, 2009 9.990 10.10 9.584 9.742 619,522 -0.10(-0.97%)
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%)
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.