Skip to main content

Community Financial System Inc (NY: CBU )

43.39 +0.24 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.21 27.26 26.93 27.22 162,840 +0.03(+0.11%)
Jun 27, 2014 26.98 27.28 26.97 27.19 232,555 -0.01(-0.03%)
Jun 26, 2014 27.31 27.31 26.80 27.20 83,806 -0.01(-0.03%)
Jun 25, 2014 26.83 27.26 26.48 27.20 125,158 +0.20(+0.72%)
Jun 24, 2014 27.01 27.47 26.92 27.01 199,543 -0.11(-0.42%)
Jun 23, 2014 27.41 27.41 27.07 27.12 135,572 -0.21(-0.77%)
Jun 20, 2014 27.45 27.58 27.23 27.33 503,063 +0.01(+0.03%)
Jun 19, 2014 27.44 27.52 27.14 27.32 156,446 -0.11(-0.38%)
Jun 18, 2014 27.38 27.44 27.14 27.43 214,971 +0.11(+0.41%)
Jun 17, 2014 26.73 27.41 26.66 27.32 268,922 +0.51(+1.91%)
Jun 16, 2014 27.29 27.29 26.71 26.80 229,535 -0.46(-1.68%)
Jun 13, 2014 27.48 27.75 27.16 27.26 171,225 -0.11(-0.38%)
Jun 12, 2014 27.41 27.54 27.06 27.37 149,299 -0.11(-0.41%)
Jun 11, 2014 27.52 27.71 27.29 27.48 181,177 -0.28(-1.02%)
Jun 10, 2014 27.95 27.95 27.51 27.76 120,861 +0.31(+1.11%)
Jun 06, 2014 27.38 27.65 27.35 27.46 143,729 +0.25(+0.90%)
Jun 05, 2014 26.48 27.31 26.38 27.21 207,582 +0.69(+2.59%)
Jun 04, 2014 26.31 26.57 26.18 26.53 189,188 +0.21(+0.79%)
Jun 03, 2014 26.38 26.62 25.98 26.32 789,273 -0.19(-0.73%)
Jun 02, 2014 26.64 26.64 26.16 26.51 213,544 +0.02(+0.06%)
May 30, 2014 26.65 26.92 26.41 26.50 201,597 -0.07(-0.25%)
May 29, 2014 26.83 26.86 26.49 26.56 185,251 -0.13(-0.50%)
May 28, 2014 27.21 27.21 26.50 26.70 306,309 -0.66(-2.43%)
May 27, 2014 27.08 27.44 26.80 27.36 115,672 +0.48(+1.78%)
May 23, 2014 26.76 26.88 26.88 26.88 125,308 +0.11(+0.42%)
May 22, 2014 26.69 26.84 26.64 26.77 30,643 +0.17(+0.65%)
May 21, 2014 26.68 26.84 26.38 26.60 112,907 +0.10(+0.39%)
May 20, 2014 26.78 26.78 26.22 26.50 209,094 -0.34(-1.28%)
May 19, 2014 26.23 26.85 26.23 26.84 102,384 +0.46(+1.75%)
May 16, 2014 26.42 26.57 26.03 26.38 155,925 -0.12(-0.45%)
May 15, 2014 26.43 26.64 25.96 26.50 209,802 -0.13(-0.50%)
May 14, 2014 27.35 27.35 26.56 26.63 197,627 -0.81(-2.94%)
May 13, 2014 27.94 27.99 27.42 27.44 128,881 -0.57(-2.05%)
May 12, 2014 27.59 28.06 27.41 28.01 147,028 +0.61(+2.23%)
May 09, 2014 26.74 27.44 26.62 27.40 142,879 +0.52(+1.94%)
May 08, 2014 27.15 27.41 26.79 26.88 128,854 -0.27(-0.99%)
May 07, 2014 26.94 27.15 26.48 27.15 104,485 +0.32(+1.20%)
May 06, 2014 27.35 27.47 26.81 26.82 181,300 -0.55(-2.02%)
May 05, 2014 27.50 27.50 27.14 27.38 156,273 -0.28(-1.00%)
May 02, 2014 27.60 28.25 27.53 27.65 141,521 +0.07(+0.24%)
May 01, 2014 27.63 27.94 27.29 27.59 201,984 -0.16(-0.59%)
Apr 30, 2014 27.65 27.87 27.29 27.75 165,389 +0.10(+0.38%)
Apr 29, 2014 28.04 28.17 27.62 27.65 156,491 -0.20(-0.72%)
Apr 28, 2014 28.18 28.46 27.70 27.85 170,555 -0.29(-1.03%)
Apr 25, 2014 28.53 28.53 28.03 28.14 169,190 -0.43(-1.49%)
Apr 24, 2014 29.10 29.10 28.48 28.56 195,944 -0.31(-1.09%)
Apr 23, 2014 28.83 29.09 28.62 28.88 208,888 +0.06(+0.21%)
Apr 22, 2014 28.68 29.05 28.53 28.82 127,444 +0.22(+0.76%)
Apr 21, 2014 28.68 28.84 28.36 28.60 94,392 -0.15(-0.52%)
Apr 17, 2014 28.22 28.75 28.75 28.75 138,174 +0.40(+1.39%)
Apr 16, 2014 28.56 28.59 28.21 28.35 76,278 +0.07(+0.24%)
Apr 15, 2014 28.17 28.33 27.73 28.29 166,217 +0.13(+0.45%)
Apr 14, 2014 28.17 28.52 27.80 28.16 144,711 +0.28(+0.99%)
Apr 11, 2014 27.98 28.32 27.61 27.88 143,959 -0.25(-0.88%)
Apr 10, 2014 28.94 28.94 27.99 28.13 215,520 -0.75(-2.61%)
Apr 09, 2014 29.14 29.14 28.72 28.88 158,772 -0.09(-0.31%)
Apr 08, 2014 28.84 29.23 28.77 28.97 181,120 +0.12(+0.41%)
Apr 07, 2014 28.88 28.92 28.30 28.85 169,297 -0.08(-0.28%)
Apr 04, 2014 29.80 29.85 28.86 28.94 224,508 -0.78(-2.64%)
Apr 03, 2014 29.66 29.81 29.45 29.72 133,085 +0.04(+0.13%)
Apr 02, 2014 29.83 29.83 29.47 29.68 171,445 -0.10(-0.33%)
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.