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 (%)
Aug 31, 2004 16.09 16.22 15.95 16.22 3,490,146 +0.13(+0.79%)
Aug 30, 2004 16.03 16.39 15.93 16.09 468,273 -0.10(-0.59%)
Aug 27, 2004 15.72 16.19 15.72 16.18 919,529 +1.24(+8.33%)
Aug 26, 2004 14.85 15.00 14.82 14.94 127,782 +0.03(+0.17%)
Aug 25, 2004 14.92 14.93 14.85 14.91 117,225 +0.00(+0.00%)
Aug 24, 2004 14.93 15.12 14.82 14.91 94,221 -0.01(-0.09%)
Aug 23, 2004 15.25 15.25 14.93 14.93 65,545 -0.39(-2.53%)
Aug 20, 2004 14.94 15.36 14.91 15.31 124,631 +0.44(+2.94%)
Aug 19, 2004 15.17 15.21 14.86 14.88 86,343 -0.29(-1.93%)
Aug 18, 2004 14.80 15.20 14.66 15.17 114,389 +0.30(+2.05%)
Aug 17, 2004 14.83 14.91 14.76 14.86 63,182 +0.03(+0.21%)
Aug 16, 2004 14.62 14.90 14.50 14.83 124,000 +0.27(+1.83%)
Aug 13, 2004 14.57 14.67 14.37 14.57 104,620 +0.09(+0.61%)
Aug 12, 2004 14.44 14.59 14.22 14.48 120,219 -0.03(-0.18%)
Aug 11, 2004 14.44 14.60 14.16 14.50 121,322 -0.03(-0.22%)
Aug 10, 2004 14.28 14.60 14.27 14.53 107,141 +0.31(+2.19%)
Aug 09, 2004 14.13 14.34 14.12 14.22 63,339 +0.10(+0.67%)
Aug 06, 2004 14.33 14.44 14.13 14.13 141,805 -0.20(-1.37%)
Aug 05, 2004 14.38 14.45 14.18 14.32 112,183 -0.04(-0.26%)
Aug 04, 2004 14.33 14.57 14.13 14.36 147,320 +0.03(+0.22%)
Aug 03, 2004 14.32 14.43 14.18 14.33 86,501 +0.03(+0.22%)
Aug 02, 2004 14.31 14.34 13.96 14.30 148,738 +0.01(+0.09%)
Jul 30, 2004 13.96 14.31 13.96 14.29 143,065 +0.24(+1.72%)
Jul 29, 2004 13.93 14.10 13.89 14.05 111,553 +0.18(+1.33%)
Jul 28, 2004 13.83 13.99 13.54 13.86 134,715 +0.09(+0.64%)
Jul 27, 2004 13.65 13.84 13.49 13.77 71,532 +0.23(+1.73%)
Jul 26, 2004 13.46 13.62 13.34 13.54 85,398 +0.03(+0.19%)
Jul 23, 2004 13.65 13.70 13.47 13.51 98,003 -0.15(-1.11%)
Jul 22, 2004 13.49 13.73 13.25 13.66 116,595 +0.11(+0.80%)
Jul 21, 2004 14.23 14.23 13.56 13.56 191,279 -0.51(-3.65%)
Jul 20, 2004 13.96 14.14 13.91 14.07 135,975 +0.11(+0.77%)
Jul 19, 2004 14.03 14.10 13.74 13.96 107,299 -0.11(-0.77%)
Jul 16, 2004 14.10 14.10 13.96 14.07 141,332 -0.04(-0.27%)
Jul 15, 2004 14.31 14.36 14.06 14.11 119,589 -0.15(-1.02%)
Jul 14, 2004 14.41 14.55 14.22 14.25 162,288 -0.13(-0.88%)
Jul 13, 2004 14.44 14.46 14.31 14.38 68,539 +0.10(+0.71%)
Jul 12, 2004 14.31 14.45 14.14 14.28 58,928 -0.02(-0.13%)
Jul 09, 2004 14.34 14.34 14.06 14.30 82,562 +0.10(+0.72%)
Jul 08, 2004 14.10 14.32 14.02 14.20 115,807 -0.11(-0.80%)
Jul 07, 2004 14.38 14.45 14.17 14.31 82,719 +0.10(+0.67%)
Jul 06, 2004 14.07 14.30 13.99 14.22 75,944 +0.16(+1.13%)
Jul 02, 2004 14.03 14.22 13.91 14.06 116,910 -0.07(-0.49%)
Jul 01, 2004 14.47 14.57 14.13 14.13 170,481 -0.34(-2.33%)
Jun 30, 2004 14.44 14.57 14.27 14.46 156,458 +0.06(+0.40%)
Jun 29, 2004 14.01 14.44 13.96 14.41 531,612 +0.40(+2.85%)
Jun 28, 2004 13.85 14.08 13.75 14.01 81,616 +0.08(+0.55%)
Jun 25, 2004 13.75 13.93 13.43 13.93 262,340 +0.24(+1.76%)
Jun 24, 2004 13.96 14.03 13.69 13.69 111,080 -0.27(-1.95%)
Jun 23, 2004 13.68 13.96 13.49 13.96 80,986 +0.30(+2.23%)
Jun 22, 2004 13.65 13.72 13.49 13.66 98,160 -0.06(-0.42%)
Jun 21, 2004 13.52 13.74 13.39 13.72 103,990 +0.13(+0.98%)
Jun 18, 2004 13.71 13.80 13.58 13.58 139,284 -0.13(-0.93%)
Jun 17, 2004 13.71 13.71 13.58 13.71 73,581 +0.01(+0.09%)
Jun 16, 2004 13.80 13.80 13.44 13.70 174,263 -0.01(-0.09%)
Jun 15, 2004 13.49 13.83 13.49 13.71 131,563 +0.22(+1.60%)
Jun 14, 2004 13.84 13.94 13.40 13.49 131,563 -0.50(-3.54%)
Jun 10, 2004 13.96 14.18 13.95 13.99 173,160 +0.05(+0.36%)
Jun 09, 2004 14.18 14.22 13.90 13.94 141,805 -0.25(-1.74%)
Jun 08, 2004 14.29 14.29 14.18 14.18 85,871 -0.10(-0.71%)
Jun 07, 2004 14.18 14.40 14.12 14.29 179,935 +0.15(+1.03%)
Jun 04, 2004 14.06 14.18 14.03 14.14 102,257 +0.24(+1.74%)
Jun 03, 2004 14.03 14.06 13.90 13.90 53,098 -0.17(-1.22%)
Jun 02, 2004 14.18 14.18 13.98 14.07 101,469 -0.09(-0.63%)
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.