Skip to main content

Community Financial System Inc (NY: CBU )

44.03 +0.64 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 50.85 49.73 49.76 184,515 -0.40(-0.81%)
Jun 28, 2018 50.05 50.57 50.05 50.16 163,177 -0.08(-0.15%)
Jun 27, 2018 51.30 51.52 50.21 50.24 245,009 -1.23(-2.39%)
Jun 26, 2018 51.58 51.68 51.24 51.47 216,992 -0.11(-0.21%)
Jun 25, 2018 51.81 51.99 51.13 51.58 243,534 -0.35(-0.67%)
Jun 22, 2018 52.21 52.46 51.65 51.92 533,351 -0.11(-0.21%)
Jun 21, 2018 51.99 52.40 51.58 52.03 165,434 -0.06(-0.11%)
Jun 20, 2018 51.97 52.13 51.50 52.09 198,791 +0.43(+0.83%)
Jun 19, 2018 50.57 51.83 50.57 51.66 195,049 +0.69(+1.36%)
Jun 18, 2018 50.19 51.32 50.10 50.97 242,928 +0.28(+0.55%)
Jun 15, 2018 51.14 50.07 50.69 676,894 +0.00(+0.00%)
Jun 14, 2018 50.91 50.91 50.19 50.69 224,392 +0.11(+0.22%)
Jun 13, 2018 50.72 51.16 50.22 50.59 159,737 -0.09(-0.18%)
Jun 12, 2018 51.18 51.18 50.42 50.68 199,654 -0.38(-0.74%)
Jun 11, 2018 51.71 51.75 50.84 51.05 225,356 -0.75(-1.44%)
Jun 08, 2018 51.92 52.19 51.77 51.80 179,320 -0.12(-0.23%)
Jun 07, 2018 52.26 52.26 51.55 51.92 203,332 +0.07(+0.13%)
Jun 06, 2018 51.86 51.85 333,048 +0.78(+1.53%)
Jun 05, 2018 50.95 51.18 50.57 51.07 179,570 -0.04(-0.08%)
Jun 04, 2018 50.79 51.29 50.53 51.11 258,180 +0.48(+0.94%)
Jun 01, 2018 50.74 51.01 50.49 50.64 262,379 +0.48(+0.95%)
May 31, 2018 50.45 50.71 50.04 50.16 174,735 -0.44(-0.86%)
May 30, 2018 50.29 50.87 50.17 50.59 241,383 +0.70(+1.39%)
May 29, 2018 49.98 50.43 49.43 49.90 251,977 -0.61(-1.21%)
May 25, 2018 50.51 50.51 50.51 0 +0.01(+0.02%)
May 24, 2018 50.53 50.60 49.63 50.50 152,644 -0.10(-0.20%)
May 23, 2018 50.53 50.76 50.27 50.60 205,211 -0.12(-0.23%)
May 22, 2018 50.69 51.16 50.59 50.72 262,160 +0.12(+0.23%)
May 21, 2018 50.46 51.00 50.27 50.60 542,283 +0.23(+0.47%)
May 18, 2018 51.12 51.40 50.33 50.37 269,610 -0.53(-1.04%)
May 17, 2018 50.53 50.97 50.36 50.89 243,079 +0.26(+0.51%)
May 16, 2018 50.49 50.83 50.25 50.64 240,309 +0.20(+0.40%)
May 15, 2018 49.89 50.95 49.89 50.43 294,082 +0.46(+0.92%)
May 14, 2018 50.50 50.50 49.90 49.97 151,579 -0.32(-0.63%)
May 11, 2018 50.31 50.54 50.15 50.29 186,627 -0.11(-0.22%)
May 10, 2018 50.16 50.68 49.61 50.40 338,384 +0.23(+0.45%)
May 09, 2018 49.76 50.41 49.56 50.17 596,742 +0.61(+1.23%)
May 08, 2018 49.00 49.79 48.93 49.56 252,712 +0.62(+1.27%)
May 07, 2018 48.52 49.24 48.38 48.94 158,100 +0.26(+0.53%)
May 04, 2018 47.58 49.04 47.58 48.68 211,316 +0.76(+1.59%)
May 03, 2018 48.01 48.28 47.39 47.92 212,226 -0.23(-0.47%)
May 02, 2018 47.91 48.68 47.50 48.15 245,516 +0.05(+0.10%)
May 01, 2018 47.28 48.26 46.67 48.10 429,585 +0.98(+2.08%)
Apr 30, 2018 48.10 48.29 47.09 47.12 387,210 -0.89(-1.85%)
Apr 27, 2018 47.74 48.35 47.67 48.01 203,054 +0.19(+0.40%)
Apr 26, 2018 48.28 48.49 47.59 47.81 393,370 -0.27(-0.56%)
Apr 25, 2018 46.81 48.28 46.46 48.08 568,299 +1.66(+3.57%)
Apr 24, 2018 45.89 46.56 45.77 46.42 281,117 +0.68(+1.48%)
Apr 23, 2018 45.58 45.99 45.51 45.74 212,326 +0.25(+0.55%)
Apr 20, 2018 45.27 45.78 45.19 45.49 163,604 +0.18(+0.39%)
Apr 19, 2018 44.60 45.52 44.60 45.32 180,438 +0.64(+1.42%)
Apr 18, 2018 45.12 45.40 44.68 44.68 247,882 -0.41(-0.91%)
Apr 17, 2018 45.68 45.76 44.81 45.09 151,941 -0.39(-0.85%)
Apr 16, 2018 45.43 45.63 44.96 45.48 121,133 +0.36(+0.80%)
Apr 13, 2018 45.99 45.99 44.96 45.12 175,116 -0.59(-1.30%)
Apr 12, 2018 45.49 46.04 45.24 45.71 123,641 +0.49(+1.07%)
Apr 11, 2018 45.14 45.41 44.82 45.22 130,189 -0.23(-0.52%)
Apr 10, 2018 45.01 45.63 44.57 45.46 272,394 +1.14(+2.57%)
Apr 09, 2018 44.60 45.34 44.26 44.32 122,106 -0.11(-0.25%)
Apr 06, 2018 45.22 45.51 43.82 44.43 188,205 -1.16(-2.55%)
Apr 05, 2018 45.49 45.68 44.98 45.59 187,059 +0.11(+0.24%)
Apr 04, 2018 44.04 45.62 43.88 45.48 429,560 +0.92(+2.07%)
Apr 03, 2018 44.23 44.69 43.89 44.56 229,810 +0.49(+1.12%)
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.