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 (%)
Sep 30, 2020 48.03 49.23 48.03 48.66 303,795 +0.53(+1.10%)
Sep 29, 2020 48.53 48.53 47.41 48.13 161,881 -0.50(-1.03%)
Sep 28, 2020 48.17 48.92 47.84 48.63 246,617 +1.00(+2.10%)
Sep 25, 2020 47.15 48.03 47.02 47.63 179,089 +0.10(+0.21%)
Sep 24, 2020 47.15 48.30 46.79 47.53 184,151 +0.69(+1.47%)
Sep 23, 2020 48.11 48.79 46.81 46.84 221,783 -1.17(-2.44%)
Sep 22, 2020 48.67 49.17 47.85 48.01 300,791 -0.55(-1.14%)
Sep 21, 2020 50.68 51.06 47.95 48.57 461,759 -3.07(-5.95%)
Sep 18, 2020 51.56 52.24 50.86 51.64 771,876 +0.20(+0.38%)
Sep 17, 2020 51.29 51.66 50.75 51.44 296,678 -0.39(-0.76%)
Sep 16, 2020 51.75 52.48 51.42 51.84 320,955 -0.02(-0.03%)
Sep 15, 2020 52.34 52.38 51.26 51.85 149,008 -0.42(-0.80%)
Sep 14, 2020 51.73 52.94 51.66 52.27 196,834 +0.54(+1.04%)
Sep 11, 2020 52.06 52.07 51.22 51.74 269,455 -0.30(-0.58%)
Sep 10, 2020 52.64 52.97 52.03 52.04 258,404 -0.40(-0.76%)
Sep 09, 2020 53.35 53.56 52.36 52.44 248,064 -0.65(-1.22%)
Sep 08, 2020 54.70 54.74 52.75 53.09 242,476 -2.28(-4.12%)
Sep 04, 2020 55.44 55.98 54.34 55.36 211,392 +1.13(+2.08%)
Sep 03, 2020 54.41 55.33 53.86 54.24 160,295 +0.29(+0.54%)
Sep 02, 2020 53.80 54.76 53.48 53.95 186,625 -0.14(-0.26%)
Sep 01, 2020 52.91 54.16 52.74 54.09 228,747 +0.72(+1.35%)
Aug 31, 2020 53.88 54.35 53.36 53.37 270,118 -0.72(-1.33%)
Aug 28, 2020 54.66 54.66 53.72 54.09 200,569 -0.02(-0.03%)
Aug 27, 2020 53.32 54.42 52.94 54.11 188,683 +0.86(+1.62%)
Aug 26, 2020 53.83 54.05 53.07 53.25 256,900 -0.69(-1.28%)
Aug 25, 2020 54.11 54.36 53.28 53.94 189,931 +0.65(+1.22%)
Aug 24, 2020 52.33 53.38 51.71 53.29 145,375 +1.47(+2.84%)
Aug 21, 2020 51.37 52.13 51.30 51.82 202,824 -0.16(-0.31%)
Aug 20, 2020 51.98 52.41 51.78 51.98 183,908 -0.57(-1.08%)
Aug 19, 2020 52.11 52.99 52.00 52.54 229,917 +0.47(+0.90%)
Aug 18, 2020 52.54 52.77 51.89 52.07 212,702 -0.61(-1.16%)
Aug 17, 2020 52.96 53.41 52.43 52.69 210,803 -0.66(-1.23%)
Aug 14, 2020 52.30 53.66 52.30 53.34 252,431 +0.35(+0.65%)
Aug 13, 2020 53.32 53.85 52.93 53.00 150,932 -0.90(-1.66%)
Aug 12, 2020 55.34 55.34 53.32 53.89 206,750 -0.36(-0.67%)
Aug 11, 2020 54.39 55.48 53.95 54.26 308,456 +0.98(+1.85%)
Aug 10, 2020 52.84 54.47 52.66 53.27 243,411 +0.54(+1.03%)
Aug 07, 2020 50.29 52.77 50.02 52.73 230,784 +2.38(+4.72%)
Aug 06, 2020 50.06 50.62 49.83 50.35 233,278 -0.04(-0.07%)
Aug 05, 2020 49.58 50.73 49.35 50.39 390,721 +1.20(+2.43%)
Aug 04, 2020 49.29 49.67 48.41 49.19 191,012 -0.37(-0.75%)
Aug 03, 2020 50.07 50.58 49.31 49.56 239,636 -0.31(-0.62%)
Jul 31, 2020 51.36 51.57 49.68 49.87 1,474,676 -1.87(-3.62%)
Jul 30, 2020 51.32 52.02 50.72 51.75 187,884 -0.67(-1.29%)
Jul 29, 2020 50.73 52.50 50.73 52.42 199,371 +1.49(+2.93%)
Jul 28, 2020 50.99 51.40 50.79 50.93 285,054 -0.47(-0.91%)
Jul 27, 2020 54.09 54.67 50.90 51.40 429,491 -1.12(-2.13%)
Jul 24, 2020 52.81 53.34 52.19 52.52 263,480 +0.04(+0.07%)
Jul 23, 2020 51.13 52.55 51.13 52.48 287,286 +1.03(+2.00%)
Jul 22, 2020 51.89 52.23 50.95 51.45 184,987 -1.05(-1.99%)
Jul 21, 2020 50.67 52.53 50.66 52.50 214,808 +2.65(+5.32%)
Jul 20, 2020 49.86 50.32 49.64 49.85 259,638 -0.32(-0.64%)
Jul 17, 2020 50.70 50.89 50.08 50.17 257,730 -0.59(-1.17%)
Jul 16, 2020 50.42 51.36 49.95 50.76 203,161 +0.06(+0.12%)
Jul 15, 2020 50.17 51.26 49.76 50.70 261,601 +1.95(+4.00%)
Jul 14, 2020 49.22 49.58 48.11 48.75 316,115 -0.65(-1.31%)
Jul 13, 2020 49.23 50.10 48.28 49.40 399,235 +0.65(+1.33%)
Jul 10, 2020 46.38 48.80 46.38 48.75 587,502 +2.37(+5.11%)
Jul 09, 2020 47.01 47.16 45.60 46.38 379,357 -0.92(-1.95%)
Jul 08, 2020 47.88 48.54 46.57 47.30 323,524 -0.89(-1.84%)
Jul 07, 2020 48.72 49.02 47.77 48.19 266,449 -1.12(-2.27%)
Jul 06, 2020 50.26 50.57 49.02 49.31 196,058 +0.35(+0.71%)
Jul 02, 2020 50.19 50.61 48.77 48.96 212,520 +0.19(+0.38%)
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.