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 10.48 10.89 10.41 10.62 925,652 +0.24(+2.32%)
Mar 30, 2009 10.58 10.85 10.25 10.38 693,233 -1.06(-9.26%)
Mar 26, 2009 11.27 11.44 11.05 11.44 502,926 +0.31(+2.79%)
Mar 25, 2009 11.04 11.54 10.59 11.13 631,075 +0.22(+2.03%)
Mar 24, 2009 11.50 11.54 10.85 10.91 764,940 -0.13(-1.21%)
Mar 23, 2009 10.75 11.06 10.71 11.04 941,014 +0.90(+8.88%)
Mar 20, 2009 10.15 10.27 9.912 10.14 1,524,413 +0.04(+0.38%)
Mar 19, 2009 10.69 10.74 10.00 10.10 410,836 -0.44(-4.21%)
Mar 18, 2009 9.988 10.55 9.921 10.55 813,637 +0.29(+2.84%)
Mar 17, 2009 9.608 10.26 9.601 10.25 731,403 +0.67(+6.94%)
Mar 16, 2009 9.956 10.20 9.557 9.589 610,446 -0.38(-3.82%)
Mar 13, 2009 10.13 10.20 9.899 9.969 0 -0.09(-0.88%)
Mar 12, 2009 9.360 10.12 9.184 10.06 532,116 +0.62(+6.59%)
Mar 11, 2009 9.557 9.893 9.360 9.436 517,826 -0.03(-0.27%)
Mar 10, 2009 8.961 9.481 8.878 9.462 627,699 +0.75(+8.59%)
Mar 09, 2009 8.713 9.265 8.650 8.713 555,181 -0.12(-1.36%)
Mar 06, 2009 9.132 9.284 8.396 8.834 0 -0.27(-2.93%)
Mar 05, 2009 9.633 9.766 8.942 9.100 364,847 -0.74(-7.54%)
Mar 04, 2009 10.13 10.20 9.538 9.842 393,529 -0.55(-5.31%)
Mar 02, 2009 10.70 10.75 10.37 10.39 614,300 -0.46(-4.21%)
Feb 27, 2009 10.94 11.26 10.79 10.85 0 -0.25(-2.28%)
Feb 26, 2009 10.96 11.53 10.85 11.10 673,152 +0.28(+2.58%)
Feb 25, 2009 10.81 11.15 10.34 10.83 659,552 -0.11(-0.99%)
Feb 24, 2009 10.65 10.98 10.39 10.93 575,338 +0.46(+4.42%)
Feb 23, 2009 10.67 10.81 10.42 10.47 439,972 -0.06(-0.60%)
Feb 20, 2009 10.35 10.62 10.03 10.53 0 -0.03(-0.24%)
Feb 19, 2009 10.96 11.10 10.55 10.56 482,546 -0.30(-2.80%)
Feb 18, 2009 10.96 11.15 10.74 10.86 494,310 -0.02(-0.17%)
Feb 17, 2009 10.95 11.12 10.78 10.88 441,020 -0.30(-2.72%)
Feb 13, 2009 11.60 11.71 11.07 11.19 0 -0.44(-3.76%)
Feb 12, 2009 11.50 11.67 10.89 11.62 614,109 -0.10(-0.81%)
Feb 11, 2009 11.66 11.95 11.41 11.72 392,026 +0.27(+2.38%)
Feb 10, 2009 12.38 12.51 11.41 11.45 740,309 -1.05(-8.38%)
Feb 09, 2009 12.63 12.97 12.39 12.49 529,056 -0.04(-0.35%)
Feb 06, 2009 11.94 12.66 11.81 12.54 0 +0.62(+5.22%)
Feb 05, 2009 11.56 12.18 11.40 11.92 380,832 +0.25(+2.12%)
Feb 04, 2009 11.58 12.09 11.54 11.67 423,932 +0.13(+1.10%)
Feb 03, 2009 11.54 11.86 11.41 11.54 648,152 -0.06(-0.55%)
Feb 02, 2009 11.25 11.76 11.10 11.61 695,503 +0.22(+1.95%)
Jan 30, 2009 11.66 11.86 11.33 11.38 0 -0.08(-0.72%)
Jan 29, 2009 12.35 12.35 11.44 11.47 737,601 -1.00(-7.99%)
Jan 28, 2009 11.98 12.58 11.90 12.46 503,419 +0.71(+6.04%)
Jan 27, 2009 11.67 11.90 11.41 11.75 699,195 +0.10(+0.87%)
Jan 26, 2009 12.03 12.30 11.55 11.65 533,145 -0.32(-2.70%)
Jan 23, 2009 11.61 12.17 10.97 11.97 0 +0.27(+2.33%)
Jan 22, 2009 12.04 12.29 11.48 11.70 1,163,847 -0.63(-5.14%)
Jan 21, 2009 12.03 12.33 11.78 12.33 724,702 +0.44(+3.68%)
Jan 20, 2009 12.82 12.92 11.85 11.90 714,708 -1.14(-8.75%)
Jan 16, 2009 13.68 13.68 12.56 13.04 0 -0.51(-3.79%)
Jan 15, 2009 13.66 13.85 13.07 13.55 627,566 -0.08(-0.56%)
Jan 14, 2009 13.91 14.11 13.54 13.63 521,125 -0.50(-3.55%)
Jan 13, 2009 13.61 14.29 13.59 14.13 334,437 +0.43(+3.15%)
Jan 12, 2009 14.08 14.15 13.60 13.70 288,545 -0.34(-2.39%)
Jan 09, 2009 14.59 14.59 13.98 14.03 489,711 -0.51(-3.49%)
Jan 08, 2009 14.70 14.98 14.40 14.54 563,373 -0.13(-0.91%)
Jan 07, 2009 14.56 14.76 14.19 14.67 778,099 -0.03(-0.17%)
Jan 06, 2009 14.80 14.91 14.56 14.70 695,355 -0.15(-1.02%)
Jan 05, 2009 15.14 15.26 14.50 14.85 513,191 -0.28(-1.84%)
Jan 02, 2009 15.39 15.57 14.94 15.13 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.