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 (%)
Apr 28, 2017 46.68 47.08 45.69 45.74 2,817,629 -0.84(-1.81%)
Apr 27, 2017 47.04 47.13 46.32 46.58 415,316 -0.38(-0.82%)
Apr 26, 2017 46.87 47.44 46.36 46.96 513,406 -0.12(-0.26%)
Apr 25, 2017 46.43 47.65 46.43 47.08 834,235 +1.45(+3.17%)
Apr 24, 2017 45.63 46.02 45.34 45.64 616,339 +1.14(+2.55%)
Apr 21, 2017 43.99 44.93 43.99 44.50 336,321 +0.01(+0.02%)
Apr 20, 2017 44.12 44.58 43.71 44.49 272,329 +0.83(+1.91%)
Apr 19, 2017 43.46 44.09 43.31 43.66 284,861 +0.37(+0.85%)
Apr 18, 2017 42.53 43.40 42.41 43.29 313,338 +0.35(+0.82%)
Apr 17, 2017 42.34 42.96 42.00 42.94 217,744 +0.71(+1.68%)
Apr 13, 2017 43.08 43.44 42.20 42.23 283,291 -1.13(-2.60%)
Apr 12, 2017 43.62 43.91 43.10 43.36 180,062 -0.46(-1.04%)
Apr 11, 2017 43.01 43.83 42.85 43.81 233,430 +0.58(+1.34%)
Apr 10, 2017 43.53 43.90 42.79 43.23 214,069 -0.26(-0.60%)
Apr 07, 2017 43.11 43.77 43.11 43.50 278,311 -0.19(-0.43%)
Apr 06, 2017 43.13 43.77 42.59 43.68 216,803 +0.58(+1.35%)
Apr 05, 2017 44.50 44.74 43.05 43.10 273,971 -0.96(-2.17%)
Apr 04, 2017 44.22 44.50 43.74 44.06 235,761 -0.29(-0.65%)
Apr 03, 2017 45.01 45.13 43.89 44.35 290,752 -0.60(-1.33%)
Mar 31, 2017 45.16 45.58 44.80 44.94 371,509 -0.47(-1.03%)
Mar 30, 2017 43.99 45.59 43.99 45.41 431,360 +1.58(+3.60%)
Mar 29, 2017 44.01 44.20 43.58 43.83 179,204 -0.28(-0.63%)
Mar 28, 2017 42.96 44.34 42.92 44.11 343,794 +0.83(+1.93%)
Mar 27, 2017 42.47 43.37 42.18 43.28 254,550 -0.34(-0.79%)
Mar 24, 2017 43.59 44.14 43.23 43.62 452,023 +0.14(+0.32%)
Mar 23, 2017 43.49 44.18 43.09 43.48 411,297 +0.43(+0.99%)
Mar 22, 2017 43.32 43.88 42.52 43.05 532,885 -0.74(-1.68%)
Mar 21, 2017 47.09 47.09 43.75 43.79 618,795 -2.93(-6.26%)
Mar 20, 2017 47.17 47.17 46.62 46.72 206,657 -0.75(-1.58%)
Mar 17, 2017 47.02 47.55 46.63 47.47 1,350,976 +0.62(+1.33%)
Mar 16, 2017 47.01 47.28 46.69 46.85 247,254 +0.16(+0.33%)
Mar 15, 2017 46.93 47.36 46.63 46.69 258,311 -0.04(-0.09%)
Mar 14, 2017 46.18 46.82 45.88 46.73 168,817 +0.11(+0.25%)
Mar 13, 2017 46.64 47.25 46.43 46.62 216,531 -0.02(-0.05%)
Mar 10, 2017 47.02 47.15 46.19 46.64 235,804 -0.06(-0.12%)
Mar 09, 2017 46.65 47.21 46.38 46.70 226,917 +0.27(+0.58%)
Mar 08, 2017 47.33 47.72 46.42 46.43 256,136 -0.60(-1.28%)
Mar 07, 2017 47.42 47.65 46.99 47.03 288,501 -0.59(-1.23%)
Mar 06, 2017 47.39 47.94 47.08 47.62 255,358 -0.20(-0.41%)
Mar 03, 2017 47.80 48.19 47.64 47.81 243,227 +0.03(+0.07%)
Mar 02, 2017 49.46 49.46 47.75 47.78 218,463 -1.67(-3.39%)
Mar 01, 2017 49.35 49.79 49.03 49.46 406,534 +1.16(+2.41%)
Feb 28, 2017 48.71 48.78 48.09 48.29 255,692 -0.74(-1.51%)
Feb 27, 2017 48.85 49.10 48.63 49.03 221,947 +0.09(+0.18%)
Feb 24, 2017 48.90 49.22 48.76 48.94 313,404 -0.62(-1.25%)
Feb 23, 2017 49.44 49.66 48.78 49.56 239,681 -0.02(-0.03%)
Feb 22, 2017 49.14 49.78 48.98 49.58 279,558 +0.24(+0.49%)
Feb 21, 2017 48.99 49.35 48.86 49.33 389,292 +0.52(+1.07%)
Feb 17, 2017 48.81 48.81 48.81 0 -0.26(-0.53%)
Feb 16, 2017 48.92 49.16 48.48 49.07 240,107 +0.00(+0.00%)
Feb 15, 2017 48.91 49.32 48.68 49.07 195,007 +0.16(+0.33%)
Feb 14, 2017 48.33 48.98 47.96 48.91 233,214 +0.61(+1.26%)
Feb 13, 2017 48.21 48.85 48.03 48.30 224,366 +0.50(+1.05%)
Feb 10, 2017 48.00 48.41 47.49 47.80 239,260 +0.02(+0.03%)
Feb 09, 2017 47.26 48.31 47.26 47.78 330,028 +0.51(+1.08%)
Feb 08, 2017 47.41 47.41 46.63 47.27 260,505 -0.49(-1.02%)
Feb 07, 2017 47.81 48.03 47.38 47.76 334,668 -0.03(-0.07%)
Feb 06, 2017 48.05 48.31 47.75 47.79 235,409 -0.46(-0.94%)
Feb 03, 2017 47.61 48.37 47.34 48.24 327,188 +1.37(+2.93%)
Feb 02, 2017 47.16 47.32 46.79 46.87 326,951 -0.61(-1.28%)
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.