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 46.64 47.04 45.65 45.70 2,819,904 -0.84(-1.81%)
Apr 27, 2017 47.01 47.10 46.29 46.54 415,651 -0.38(-0.82%)
Apr 26, 2017 46.83 47.41 46.32 46.92 513,820 -0.12(-0.26%)
Apr 25, 2017 46.39 47.61 46.39 47.05 834,908 +1.45(+3.17%)
Apr 24, 2017 45.59 45.98 45.30 45.60 616,836 +1.14(+2.55%)
Apr 21, 2017 43.95 44.90 43.95 44.47 336,592 +0.01(+0.02%)
Apr 20, 2017 44.08 44.54 43.68 44.46 272,549 +0.83(+1.91%)
Apr 19, 2017 43.43 44.06 43.27 43.62 285,091 +0.37(+0.85%)
Apr 18, 2017 42.50 43.36 42.37 43.26 313,591 +0.35(+0.82%)
Apr 17, 2017 42.31 42.93 41.97 42.91 217,920 +0.71(+1.68%)
Apr 13, 2017 43.04 43.40 42.16 42.20 283,520 -1.13(-2.60%)
Apr 12, 2017 43.58 43.88 43.07 43.32 180,207 -0.46(-1.04%)
Apr 11, 2017 42.98 43.80 42.82 43.78 233,618 +0.58(+1.34%)
Apr 10, 2017 43.49 43.87 42.76 43.20 214,242 -0.26(-0.60%)
Apr 07, 2017 43.08 43.74 43.08 43.46 278,536 -0.19(-0.43%)
Apr 06, 2017 43.09 43.73 42.55 43.65 216,978 +0.58(+1.35%)
Apr 05, 2017 44.47 44.71 43.02 43.07 274,192 -0.96(-2.17%)
Apr 04, 2017 44.19 44.46 43.71 44.02 235,951 -0.29(-0.65%)
Apr 03, 2017 44.97 45.09 43.85 44.31 290,987 -0.60(-1.33%)
Mar 31, 2017 45.12 45.54 44.77 44.91 371,809 -0.47(-1.03%)
Mar 30, 2017 43.96 45.55 43.96 45.37 431,708 +1.58(+3.60%)
Mar 29, 2017 43.98 44.16 43.54 43.80 179,349 -0.28(-0.63%)
Mar 28, 2017 42.92 44.30 42.89 44.07 344,072 +0.83(+1.93%)
Mar 27, 2017 42.44 43.33 42.15 43.24 254,756 -0.34(-0.79%)
Mar 24, 2017 43.55 44.11 43.20 43.58 452,388 +0.14(+0.32%)
Mar 23, 2017 43.45 44.15 43.06 43.44 411,629 +0.42(+0.99%)
Mar 22, 2017 43.28 43.84 42.49 43.02 533,315 -0.74(-1.68%)
Mar 21, 2017 47.05 47.05 43.71 43.76 619,295 -2.92(-6.26%)
Mar 20, 2017 47.13 47.13 46.58 46.68 206,824 -0.75(-1.58%)
Mar 17, 2017 46.98 47.51 46.59 47.43 1,352,067 +0.62(+1.33%)
Mar 16, 2017 46.97 47.24 46.65 46.81 247,454 +0.16(+0.33%)
Mar 15, 2017 46.89 47.32 46.59 46.65 258,519 -0.04(-0.09%)
Mar 14, 2017 46.14 46.79 45.84 46.70 168,953 +0.11(+0.25%)
Mar 13, 2017 46.61 47.21 46.39 46.58 216,705 -0.02(-0.05%)
Mar 10, 2017 46.98 47.11 46.15 46.61 235,994 -0.06(-0.12%)
Mar 09, 2017 46.61 47.17 46.34 46.66 227,100 +0.27(+0.58%)
Mar 08, 2017 47.29 47.68 46.38 46.39 256,343 -0.60(-1.28%)
Mar 07, 2017 47.38 47.61 46.95 47.00 288,734 -0.58(-1.23%)
Mar 06, 2017 47.35 47.91 47.04 47.58 255,564 -0.20(-0.41%)
Mar 03, 2017 47.76 48.15 47.60 47.78 243,423 +0.03(+0.07%)
Mar 02, 2017 49.42 49.42 47.71 47.74 218,640 -1.67(-3.39%)
Mar 01, 2017 49.31 49.75 48.99 49.42 406,862 +1.16(+2.41%)
Feb 28, 2017 48.67 48.74 48.05 48.25 255,899 -0.74(-1.51%)
Feb 27, 2017 48.81 49.06 48.60 48.99 222,126 +0.09(+0.18%)
Feb 24, 2017 48.86 49.18 48.72 48.90 313,657 -0.62(-1.25%)
Feb 23, 2017 49.40 49.62 48.74 49.52 239,875 -0.02(-0.03%)
Feb 22, 2017 49.10 49.74 48.95 49.54 279,784 +0.24(+0.49%)
Feb 21, 2017 48.95 49.31 48.82 49.29 389,606 +0.52(+1.07%)
Feb 17, 2017 48.77 48.77 48.77 0 -0.26(-0.53%)
Feb 16, 2017 48.88 49.12 48.44 49.03 240,301 +0.00(+0.00%)
Feb 15, 2017 48.87 49.28 48.64 49.03 195,165 +0.16(+0.33%)
Feb 14, 2017 48.29 48.95 47.92 48.87 233,403 +0.61(+1.26%)
Feb 13, 2017 48.17 48.81 47.99 48.26 224,547 +0.50(+1.05%)
Feb 10, 2017 47.96 48.37 47.45 47.76 239,453 +0.02(+0.03%)
Feb 09, 2017 47.22 48.27 47.22 47.74 330,294 +0.51(+1.08%)
Feb 08, 2017 47.37 47.37 46.59 47.23 260,715 -0.49(-1.02%)
Feb 07, 2017 47.77 47.99 47.34 47.72 334,938 -0.03(-0.07%)
Feb 06, 2017 48.01 48.27 47.71 47.75 235,599 -0.45(-0.94%)
Feb 03, 2017 47.57 48.33 47.30 48.21 327,452 +1.37(+2.93%)
Feb 02, 2017 47.13 47.28 46.75 46.83 327,215 -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.