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 (%)
Jul 31, 2012 19.25 19.44 19.05 19.33 209,691 -0.01(-0.04%)
Jul 30, 2012 19.47 19.55 19.26 19.33 159,357 -0.08(-0.43%)
Jul 27, 2012 19.11 19.55 18.93 19.42 277,501 +0.43(+2.26%)
Jul 26, 2012 19.09 19.14 18.84 18.99 164,802 +0.12(+0.63%)
Jul 25, 2012 18.87 19.04 18.68 18.87 141,253 +0.22(+1.21%)
Jul 24, 2012 18.78 18.83 18.48 18.64 171,303 -0.07(-0.38%)
Jul 23, 2012 18.62 18.85 18.62 18.71 199,637 -0.18(-0.93%)
Jul 20, 2012 18.94 19.00 18.75 18.89 176,868 -0.21(-1.10%)
Jul 19, 2012 19.44 19.46 18.98 19.10 231,942 -0.27(-1.41%)
Jul 18, 2012 19.38 19.59 19.31 19.37 154,933 -0.06(-0.33%)
Jul 17, 2012 19.33 19.57 19.12 19.44 137,930 +0.16(+0.84%)
Jul 16, 2012 19.37 19.44 19.21 19.28 110,643 -0.18(-0.90%)
Jul 13, 2012 19.02 19.47 19.01 19.45 164,653 +0.45(+2.37%)
Jul 12, 2012 18.94 19.07 18.76 19.00 176,240 -0.04(-0.22%)
Jul 11, 2012 19.17 19.17 18.88 19.04 172,009 -0.10(-0.51%)
Jul 10, 2012 19.11 19.18 18.97 19.14 236,615 +0.18(+0.93%)
Jul 09, 2012 19.09 19.09 18.90 18.97 239,222 -0.15(-0.81%)
Jul 06, 2012 18.95 19.22 18.84 19.12 169,541 -0.04(-0.18%)
Jul 05, 2012 19.12 19.23 19.08 19.16 144,900 -0.05(-0.26%)
Jul 03, 2012 19.21 19.21 19.07 19.21 152,669 -0.03(-0.15%)
Jul 02, 2012 19.07 19.32 18.86 19.23 204,265 +0.18(+0.96%)
Jun 29, 2012 18.97 19.05 18.85 19.05 301,993 +0.38(+2.03%)
Jun 28, 2012 18.50 18.67 18.23 18.67 306,483 -0.04(-0.19%)
Jun 27, 2012 18.37 18.74 18.25 18.71 139,834 +0.41(+2.23%)
Jun 26, 2012 18.28 18.43 18.23 18.30 146,029 +0.10(+0.54%)
Jun 25, 2012 18.17 18.30 18.12 18.20 227,898 -0.18(-0.96%)
Jun 22, 2012 18.34 18.48 18.20 18.38 378,484 +0.18(+1.00%)
Jun 21, 2012 18.62 18.75 18.17 18.19 216,114 -0.40(-2.15%)
Jun 20, 2012 18.68 18.76 18.52 18.59 115,879 -0.11(-0.60%)
Jun 19, 2012 18.42 18.78 18.36 18.71 177,568 +0.37(+1.99%)
Jun 18, 2012 18.32 18.55 18.32 18.34 171,162 -0.07(-0.38%)
Jun 15, 2012 18.36 18.54 18.31 18.41 474,858 +0.02(+0.11%)
Jun 14, 2012 18.29 18.46 18.24 18.39 137,874 +0.15(+0.81%)
Jun 13, 2012 18.29 18.52 18.13 18.24 191,590 -0.05(-0.27%)
Jun 12, 2012 18.15 18.29 17.98 18.29 222,095 +0.22(+1.19%)
Jun 11, 2012 18.67 18.73 18.02 18.08 222,251 -0.42(-2.26%)
Jun 08, 2012 18.22 18.61 18.11 18.49 150,940 +0.22(+1.22%)
Jun 07, 2012 18.43 18.52 18.24 18.27 178,476 +0.08(+0.42%)
Jun 06, 2012 17.91 18.20 17.81 18.20 281,946 +0.42(+2.39%)
Jun 05, 2012 17.74 18.06 17.71 17.77 254,495 -0.06(-0.35%)
Jun 04, 2012 17.98 18.01 17.65 17.83 243,097 -0.02(-0.12%)
Jun 01, 2012 18.16 18.29 17.79 17.85 224,335 -0.65(-3.53%)
May 31, 2012 18.47 18.64 18.24 18.51 194,562 +0.08(+0.45%)
May 30, 2012 18.58 18.67 18.40 18.43 165,054 -0.31(-1.67%)
May 29, 2012 18.79 18.79 18.51 18.74 111,189 +0.12(+0.64%)
May 25, 2012 18.81 18.83 18.55 18.62 172,953 -0.23(-1.22%)
May 24, 2012 18.70 18.86 18.51 18.85 172,919 +0.22(+1.16%)
May 23, 2012 18.42 18.68 18.29 18.63 153,614 +0.08(+0.41%)
May 22, 2012 18.50 18.78 18.45 18.56 252,925 +0.05(+0.26%)
May 21, 2012 18.45 18.67 18.29 18.51 212,205 +0.15(+0.80%)
May 18, 2012 18.34 18.63 18.31 18.36 334,806 +0.01(+0.08%)
May 17, 2012 18.58 18.63 18.31 18.35 429,193 -0.22(-1.20%)
May 16, 2012 18.84 18.96 18.52 18.57 288,036 -0.19(-1.00%)
May 15, 2012 18.82 19.01 18.67 18.76 268,026 -0.01(-0.07%)
May 14, 2012 18.86 18.97 18.72 18.77 248,878 -0.27(-1.42%)
May 11, 2012 19.25 19.40 18.96 19.04 467,446 -0.40(-2.04%)
May 10, 2012 19.39 19.52 19.29 19.44 355,553 +0.22(+1.16%)
May 09, 2012 19.45 19.51 19.13 19.22 396,069 -0.48(-2.44%)
May 08, 2012 19.20 19.73 19.18 19.70 641,580 +0.35(+1.83%)
May 07, 2012 19.05 19.51 19.05 19.34 283,830 +0.20(+1.05%)
May 04, 2012 19.25 19.28 19.00 19.14 260,086 -0.22(-1.11%)
May 03, 2012 19.52 19.54 19.22 19.36 216,752 -0.12(-0.61%)
May 02, 2012 19.36 19.57 19.15 19.48 290,408 +0.03(+0.14%)
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.