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

Community Financial System Inc (NY: CBU )

43.09 -0.37 (-0.85%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 14, 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 (%)
Aug 31, 2009 11.40 11.51 11.10 11.31 273,318 -0.17(-1.49%)
Aug 28, 2009 11.61 11.63 11.27 11.48 165,855 -0.06(-0.55%)
Aug 27, 2009 11.73 11.73 11.27 11.54 216,574 -0.22(-1.83%)
Aug 26, 2009 11.66 11.99 11.63 11.76 279,591 +0.15(+1.26%)
Aug 25, 2009 11.65 11.85 11.54 11.61 423,518 +0.08(+0.66%)
Aug 24, 2009 11.73 11.86 11.43 11.54 229,225 -0.23(-1.94%)
Aug 21, 2009 11.73 11.88 11.67 11.76 431,125 +0.20(+1.76%)
Aug 20, 2009 11.43 11.69 11.37 11.56 216,492 +0.09(+0.77%)
Aug 19, 2009 11.14 11.51 10.99 11.47 244,065 +0.22(+1.92%)
Aug 18, 2009 11.17 11.41 11.13 11.26 358,918 +0.12(+1.08%)
Aug 17, 2009 11.77 11.89 11.12 11.14 861,088 -0.88(-7.29%)
Aug 14, 2009 12.33 12.37 11.79 12.01 363,176 -0.35(-2.82%)
Aug 13, 2009 12.44 12.68 12.16 12.36 198,410 -0.11(-0.91%)
Aug 12, 2009 12.27 12.57 12.18 12.47 305,380 +0.18(+1.44%)
Aug 11, 2009 12.68 12.89 11.99 12.30 272,238 -0.51(-3.96%)
Aug 10, 2009 12.49 12.84 12.44 12.80 384,871 +0.32(+2.54%)
Aug 07, 2009 12.13 12.68 12.13 12.49 683,057 +0.49(+4.07%)
Aug 06, 2009 12.34 12.65 11.89 12.00 380,722 -0.25(-2.07%)
Aug 05, 2009 12.21 12.39 12.09 12.25 319,939 +0.05(+0.42%)
Aug 04, 2009 11.62 12.26 11.48 12.20 300,789 +0.48(+4.06%)
Aug 03, 2009 11.71 11.79 11.52 11.73 215,259 +0.23(+1.99%)
Jul 31, 2009 11.55 11.69 11.38 11.50 454,509 -0.15(-1.25%)
Jul 30, 2009 11.36 11.73 11.29 11.64 326,780 +0.38(+3.38%)
Jul 29, 2009 11.31 11.34 11.11 11.26 305,315 -0.11(-0.95%)
Jul 28, 2009 11.07 11.52 11.03 11.37 440,741 +0.23(+2.05%)
Jul 27, 2009 10.92 11.22 10.83 11.14 407,652 +0.30(+2.81%)
Jul 24, 2009 10.60 10.84 10.11 10.84 1,356 +0.18(+1.73%)
Jul 23, 2009 9.652 10.68 9.512 10.65 697,755 +1.08(+11.26%)
Jul 22, 2009 9.392 9.753 9.360 9.576 258,546 +0.11(+1.14%)
Jul 21, 2009 9.868 9.868 9.354 9.468 292,101 -0.32(-3.24%)
Jul 20, 2009 9.449 9.906 9.357 9.785 614,653 +0.46(+4.97%)
Jul 17, 2009 9.734 9.899 9.303 9.322 479,033 -0.38(-3.92%)
Jul 16, 2009 9.823 9.874 9.398 9.703 382,247 -0.25(-2.55%)
Jul 15, 2009 9.627 9.988 9.627 9.956 511,614 +0.48(+5.09%)
Jul 14, 2009 9.608 9.630 9.417 9.474 393,994 -0.15(-1.52%)
Jul 13, 2009 9.297 9.627 9.297 9.620 399,573 +0.48(+5.20%)
Jul 10, 2009 9.252 9.329 9.011 9.145 368,766 -0.12(-1.30%)
Jul 09, 2009 9.474 9.677 9.240 9.265 375,086 -0.13(-1.35%)
Jul 08, 2009 9.335 9.639 9.195 9.392 543,964 +0.15(+1.58%)
Jul 07, 2009 9.049 9.405 9.043 9.246 516,473 +0.23(+2.53%)
Jul 06, 2009 9.030 9.037 8.739 9.018 485,339 +0.01(+0.07%)
Jul 02, 2009 9.259 9.367 8.942 9.011 499,884 -0.38(-4.05%)
Jul 01, 2009 9.329 9.449 9.259 9.392 313,635 +0.16(+1.72%)
Jun 30, 2009 9.481 9.525 9.202 9.233 340,194 -0.23(-2.48%)
Jun 29, 2009 9.519 9.525 9.157 9.468 424,513 -0.16(-1.65%)
Jun 26, 2009 9.405 9.627 9.284 9.627 577,522 +0.19(+2.02%)
Jun 25, 2009 9.049 9.436 9.037 9.436 288,045 +0.32(+3.55%)
Jun 24, 2009 9.221 9.290 9.069 9.113 479,110 +0.02(+0.21%)
Jun 23, 2009 9.449 9.455 9.056 9.094 507,499 -0.16(-1.71%)
Jun 22, 2009 9.309 9.436 9.107 9.252 539,469 -0.15(-1.62%)
Jun 19, 2009 9.766 9.766 9.373 9.405 1,111,223 -0.20(-2.11%)
Jun 18, 2009 9.595 9.804 9.316 9.608 296,041 -0.01(-0.07%)
Jun 17, 2009 9.817 9.906 9.297 9.614 442,299 -0.23(-2.32%)
Jun 16, 2009 9.937 10.14 9.760 9.842 395,224 -0.02(-0.19%)
Jun 15, 2009 10.10 10.12 9.722 9.861 372,954 -0.30(-2.99%)
Jun 12, 2009 10.06 10.24 9.944 10.17 286,951 +0.06(+0.56%)
Jun 11, 2009 10.00 10.32 9.937 10.11 717,256 +0.10(+1.01%)
Jun 10, 2009 10.27 10.34 9.804 10.01 479,657 -0.20(-1.99%)
Jun 09, 2009 10.10 10.28 9.906 10.21 304,520 +0.18(+1.83%)
Jun 08, 2009 10.06 10.15 9.931 10.03 254,498 +0.18(+1.87%)
Jun 05, 2009 10.41 10.41 9.627 9.842 529,156 -0.44(-4.26%)
Jun 04, 2009 9.798 10.32 9.679 10.28 593,159 +0.55(+5.67%)
Jun 03, 2009 9.639 9.753 9.538 9.728 386,007 +0.04(+0.38%)
Jun 02, 2009 9.734 9.810 9.538 9.692 756,346 -0.04(-0.44%)
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.