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 (%)
Sep 30, 2004 15.82 16.04 15.75 15.94 81,209 +0.18(+1.13%)
Sep 29, 2004 15.66 15.77 15.66 15.76 77,582 +0.06(+0.40%)
Sep 28, 2004 15.45 15.73 15.35 15.70 141,762 +0.31(+2.02%)
Sep 27, 2004 15.54 15.54 15.35 15.38 56,610 -0.17(-1.10%)
Sep 24, 2004 15.41 15.69 15.40 15.56 81,209 +0.08(+0.53%)
Sep 23, 2004 15.50 15.64 15.46 15.47 67,175 -0.03(-0.16%)
Sep 22, 2004 15.86 15.86 15.45 15.50 117,320 -0.39(-2.43%)
Sep 21, 2004 15.98 16.06 15.88 15.89 121,104 -0.04(-0.24%)
Sep 20, 2004 16.04 16.10 15.92 15.92 96,978 -0.10(-0.59%)
Sep 17, 2004 16.15 16.27 15.98 16.02 181,657 -0.10(-0.59%)
Sep 16, 2004 16.00 16.25 16.00 16.11 133,089 +0.11(+0.71%)
Sep 15, 2004 16.13 16.23 15.92 16.00 91,301 -0.13(-0.83%)
Sep 14, 2004 16.04 16.16 15.97 16.13 94,297 +0.03(+0.20%)
Sep 13, 2004 16.29 16.30 16.08 16.10 123,312 -0.30(-1.86%)
Sep 10, 2004 16.17 16.41 16.11 16.41 137,662 +0.17(+1.05%)
Sep 09, 2004 15.89 16.30 15.89 16.23 153,431 +0.25(+1.59%)
Sep 08, 2004 16.08 16.29 15.92 15.98 123,312 -0.16(-1.02%)
Sep 07, 2004 15.81 16.22 15.75 16.15 207,991 +0.36(+2.29%)
Sep 03, 2004 15.97 15.97 15.71 15.78 193,011 -0.18(-1.15%)
Sep 02, 2004 15.96 16.11 15.89 15.97 215,718 -0.14(-0.87%)
Sep 01, 2004 16.20 16.49 15.98 16.11 503,657 -0.10(-0.59%)
Aug 31, 2004 16.08 16.20 15.94 16.20 3,492,964 +0.13(+0.79%)
Aug 30, 2004 16.01 16.37 15.92 16.08 468,651 -0.10(-0.59%)
Aug 27, 2004 15.71 16.18 15.71 16.17 920,271 +1.24(+8.33%)
Aug 26, 2004 14.84 14.99 14.81 14.93 127,885 +0.03(+0.17%)
Aug 25, 2004 14.91 14.92 14.83 14.90 117,320 +0.00(+0.00%)
Aug 24, 2004 14.92 15.11 14.81 14.90 94,297 -0.01(-0.09%)
Aug 23, 2004 15.24 15.24 14.92 14.92 65,598 -0.39(-2.53%)
Aug 20, 2004 14.93 15.35 14.90 15.30 124,731 +0.44(+2.94%)
Aug 19, 2004 15.16 15.19 14.85 14.86 86,413 -0.29(-1.92%)
Aug 18, 2004 14.79 15.19 14.65 15.16 114,482 +0.30(+2.05%)
Aug 17, 2004 14.81 14.90 14.74 14.85 63,233 +0.03(+0.21%)
Aug 16, 2004 14.61 14.89 14.49 14.82 124,101 +0.27(+1.83%)
Aug 13, 2004 14.55 14.66 14.36 14.55 104,705 +0.09(+0.61%)
Aug 12, 2004 14.43 14.58 14.21 14.47 120,316 -0.03(-0.18%)
Aug 11, 2004 14.43 14.59 14.15 14.49 121,420 -0.03(-0.22%)
Aug 10, 2004 14.27 14.59 14.26 14.52 107,228 +0.31(+2.19%)
Aug 09, 2004 14.12 14.33 14.11 14.21 63,390 +0.10(+0.67%)
Aug 06, 2004 14.32 14.43 14.12 14.12 141,919 -0.20(-1.37%)
Aug 05, 2004 14.36 14.44 14.17 14.31 112,274 -0.04(-0.27%)
Aug 04, 2004 14.32 14.55 14.12 14.35 147,439 +0.03(+0.22%)
Aug 03, 2004 14.31 14.41 14.17 14.32 86,571 +0.03(+0.22%)
Aug 02, 2004 14.29 14.33 13.95 14.29 148,858 +0.01(+0.09%)
Jul 30, 2004 13.95 14.30 13.95 14.28 143,181 +0.24(+1.72%)
Jul 29, 2004 13.92 14.08 13.88 14.03 111,643 +0.18(+1.33%)
Jul 28, 2004 13.82 13.98 13.53 13.85 134,823 +0.09(+0.65%)
Jul 27, 2004 13.63 13.82 13.48 13.76 71,590 +0.23(+1.74%)
Jul 26, 2004 13.44 13.61 13.33 13.53 85,467 +0.03(+0.19%)
Jul 23, 2004 13.63 13.69 13.46 13.50 98,082 -0.15(-1.11%)
Jul 22, 2004 13.48 13.72 13.23 13.65 116,689 +0.11(+0.80%)
Jul 21, 2004 14.22 14.22 13.55 13.55 191,434 -0.51(-3.65%)
Jul 20, 2004 13.95 14.13 13.90 14.06 136,085 +0.11(+0.77%)
Jul 19, 2004 14.01 14.09 13.73 13.95 107,386 -0.11(-0.77%)
Jul 16, 2004 14.09 14.09 13.95 14.06 141,446 -0.04(-0.27%)
Jul 15, 2004 14.29 14.34 14.05 14.10 119,685 -0.15(-1.02%)
Jul 14, 2004 14.40 14.54 14.21 14.24 162,419 -0.13(-0.88%)
Jul 13, 2004 14.43 14.45 14.29 14.37 68,594 +0.10(+0.71%)
Jul 12, 2004 14.30 14.43 14.13 14.27 58,975 -0.02(-0.13%)
Jul 09, 2004 14.33 14.33 14.05 14.29 82,628 +0.10(+0.71%)
Jul 08, 2004 14.09 14.31 14.01 14.19 115,901 -0.11(-0.80%)
Jul 07, 2004 14.36 14.44 14.15 14.30 82,786 +0.10(+0.67%)
Jul 06, 2004 14.06 14.29 13.98 14.21 76,005 +0.16(+1.13%)
Jul 02, 2004 14.01 14.21 13.89 14.05 117,005 -0.07(-0.49%)
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.