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 (%)
Mar 31, 2009 10.49 10.90 10.42 10.63 924,905 +0.24(+2.32%)
Mar 30, 2009 10.59 10.86 10.26 10.39 692,673 -1.06(-9.26%)
Mar 26, 2009 11.28 11.45 11.06 11.45 502,520 +0.31(+2.79%)
Mar 25, 2009 11.05 11.55 10.60 11.14 630,566 +0.22(+2.03%)
Mar 24, 2009 11.51 11.55 10.86 10.92 764,323 -0.13(-1.21%)
Mar 23, 2009 10.76 11.07 10.72 11.05 940,255 +0.90(+8.88%)
Mar 20, 2009 10.15 10.28 9.920 10.15 1,523,184 +0.04(+0.38%)
Mar 19, 2009 10.69 10.74 10.01 10.11 410,504 -0.44(-4.21%)
Mar 18, 2009 9.996 10.56 9.929 10.55 812,981 +0.29(+2.84%)
Mar 17, 2009 9.615 10.27 9.609 10.26 730,813 +0.67(+6.94%)
Mar 16, 2009 9.964 10.21 9.565 9.596 609,954 -0.38(-3.82%)
Mar 13, 2009 10.14 10.21 9.907 9.977 0 -0.09(-0.88%)
Mar 12, 2009 9.368 10.13 9.192 10.07 531,686 +0.62(+6.59%)
Mar 11, 2009 9.565 9.901 9.368 9.444 517,408 -0.03(-0.27%)
Mar 10, 2009 8.968 9.488 8.885 9.469 627,192 +0.75(+8.59%)
Mar 09, 2009 8.720 9.273 8.657 8.720 554,733 -0.12(-1.36%)
Mar 06, 2009 9.139 9.292 8.403 8.841 0 -0.27(-2.93%)
Mar 05, 2009 9.641 9.774 8.949 9.108 364,553 -0.74(-7.54%)
Mar 04, 2009 10.14 10.21 9.545 9.850 393,212 -0.55(-5.31%)
Mar 02, 2009 10.71 10.76 10.38 10.40 613,804 -0.46(-4.21%)
Feb 27, 2009 10.95 11.27 10.80 10.86 0 -0.25(-2.28%)
Feb 26, 2009 10.97 11.54 10.86 11.11 672,609 +0.28(+2.58%)
Feb 25, 2009 10.82 11.16 10.35 10.83 659,020 -0.11(-0.99%)
Feb 24, 2009 10.66 10.99 10.40 10.94 574,874 +0.46(+4.42%)
Feb 23, 2009 10.68 10.81 10.43 10.48 439,617 -0.06(-0.60%)
Feb 20, 2009 10.36 10.63 10.03 10.54 0 -0.03(-0.24%)
Feb 19, 2009 10.97 11.11 10.55 10.57 482,157 -0.30(-2.80%)
Feb 18, 2009 10.97 11.16 10.74 10.87 493,911 -0.02(-0.18%)
Feb 17, 2009 10.96 11.13 10.79 10.89 440,665 -0.30(-2.72%)
Feb 13, 2009 11.61 11.72 11.07 11.20 0 -0.44(-3.76%)
Feb 12, 2009 11.51 11.68 10.90 11.63 613,614 -0.10(-0.81%)
Feb 11, 2009 11.67 11.96 11.42 11.73 391,710 +0.27(+2.38%)
Feb 10, 2009 12.39 12.52 11.42 11.46 739,712 -1.05(-8.38%)
Feb 09, 2009 12.64 12.99 12.40 12.50 528,630 -0.04(-0.35%)
Feb 06, 2009 11.95 12.67 11.82 12.55 0 +0.62(+5.22%)
Feb 05, 2009 11.57 12.19 11.41 11.93 380,525 +0.25(+2.12%)
Feb 04, 2009 11.59 12.10 11.55 11.68 423,590 +0.13(+1.10%)
Feb 03, 2009 11.54 11.87 11.42 11.55 647,630 -0.06(-0.55%)
Feb 02, 2009 11.26 11.77 11.11 11.61 694,942 +0.22(+1.95%)
Jan 30, 2009 11.67 11.87 11.34 11.39 0 -0.08(-0.72%)
Jan 29, 2009 12.36 12.36 11.45 11.47 737,006 -1.00(-7.99%)
Jan 28, 2009 11.99 12.59 11.91 12.47 503,013 +0.71(+6.04%)
Jan 27, 2009 11.68 11.91 11.42 11.76 698,631 +0.10(+0.87%)
Jan 26, 2009 12.04 12.31 11.56 11.66 532,715 -0.32(-2.70%)
Jan 23, 2009 11.61 12.18 10.98 11.98 0 +0.27(+2.33%)
Jan 22, 2009 12.05 12.30 11.49 11.71 1,162,908 -0.63(-5.14%)
Jan 21, 2009 12.04 12.34 11.79 12.34 724,118 +0.44(+3.68%)
Jan 20, 2009 12.83 12.93 11.86 11.91 714,132 -1.14(-8.75%)
Jan 16, 2009 13.69 13.69 12.57 13.05 0 -0.51(-3.79%)
Jan 15, 2009 13.67 13.86 13.08 13.56 627,060 -0.08(-0.56%)
Jan 14, 2009 13.92 14.12 13.55 13.64 520,704 -0.50(-3.55%)
Jan 13, 2009 13.62 14.30 13.60 14.14 334,167 +0.43(+3.15%)
Jan 12, 2009 14.09 14.16 13.61 13.71 288,312 -0.34(-2.40%)
Jan 09, 2009 14.60 14.60 13.99 14.05 489,316 -0.51(-3.49%)
Jan 08, 2009 14.71 15.00 14.41 14.55 562,918 -0.13(-0.91%)
Jan 07, 2009 14.57 14.77 14.20 14.69 777,471 -0.03(-0.17%)
Jan 06, 2009 14.81 14.92 14.57 14.71 694,794 -0.15(-1.02%)
Jan 05, 2009 15.15 15.27 14.52 14.86 512,777 -0.28(-1.84%)
Jan 02, 2009 15.40 15.58 14.95 15.14 0 -0.34(-2.17%)
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.