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, 2022 57.39 57.85 56.31 56.38 367,541 -0.84(-1.46%)
Sep 29, 2022 57.82 57.85 56.75 57.21 280,567 -0.93(-1.60%)
Sep 28, 2022 58.44 58.80 57.72 58.14 415,297 -0.06(-0.10%)
Sep 27, 2022 60.73 60.84 58.07 58.20 325,477 -2.05(-3.40%)
Sep 26, 2022 59.65 60.69 59.47 60.24 263,868 +0.26(+0.44%)
Sep 23, 2022 59.71 60.05 59.20 59.98 215,129 -0.09(-0.16%)
Sep 22, 2022 60.55 60.55 59.54 60.08 156,091 -0.57(-0.94%)
Sep 21, 2022 62.23 62.23 60.65 60.65 263,351 -1.03(-1.67%)
Sep 20, 2022 60.70 61.94 60.70 61.68 250,914 +0.45(+0.74%)
Sep 19, 2022 59.63 61.54 59.63 61.23 204,489 +1.31(+2.19%)
Sep 16, 2022 59.17 60.06 58.54 59.92 611,235 +0.45(+0.76%)
Sep 15, 2022 58.87 60.00 58.58 59.47 192,371 +0.57(+0.97%)
Sep 14, 2022 58.96 59.08 58.28 58.89 243,295 -0.17(-0.29%)
Sep 13, 2022 60.29 60.32 58.72 59.06 246,621 -1.97(-3.22%)
Sep 12, 2022 60.75 61.07 60.21 61.03 256,010 +0.47(+0.77%)
Sep 09, 2022 60.10 60.91 59.86 60.56 181,692 +0.56(+0.93%)
Sep 08, 2022 59.48 60.13 59.16 60.00 210,305 +0.26(+0.44%)
Sep 07, 2022 59.05 59.77 58.88 59.74 226,877 +0.55(+0.93%)
Sep 06, 2022 60.48 60.04 58.60 59.19 214,310 -1.19(-1.98%)
Sep 02, 2022 61.21 61.59 60.07 60.39 146,041 -0.43(-0.70%)
Sep 01, 2022 60.99 61.11 60.46 60.81 159,507 -0.11(-0.18%)
Aug 31, 2022 61.43 61.43 60.65 60.93 150,407 -0.52(-0.85%)
Aug 30, 2022 61.68 61.83 61.01 61.45 150,449 -0.02(-0.03%)
Aug 29, 2022 62.41 62.41 61.40 61.47 195,277 -1.49(-2.37%)
Aug 26, 2022 63.82 64.00 62.85 62.96 236,735 -0.53(-0.84%)
Aug 25, 2022 62.87 63.60 62.64 63.49 180,556 +0.69(+1.10%)
Aug 24, 2022 62.99 63.13 62.10 62.80 162,144 -0.50(-0.79%)
Aug 23, 2022 63.98 64.82 63.30 63.30 137,634 -0.68(-1.06%)
Aug 22, 2022 65.08 65.08 63.82 63.98 181,191 -1.73(-2.64%)
Aug 19, 2022 66.55 66.55 65.34 65.72 229,979 -1.03(-1.55%)
Aug 18, 2022 67.29 67.29 66.51 66.75 148,902 -0.53(-0.79%)
Aug 17, 2022 66.92 67.64 66.81 67.28 159,411 -0.30(-0.44%)
Aug 16, 2022 66.63 67.89 66.63 67.58 174,531 +0.50(+0.75%)
Aug 15, 2022 66.08 67.09 65.90 67.08 140,187 +0.48(+0.73%)
Aug 12, 2022 65.60 66.63 65.45 66.59 129,406 +1.09(+1.66%)
Aug 11, 2022 65.22 65.52 64.56 65.50 128,128 +1.02(+1.58%)
Aug 10, 2022 64.62 64.90 64.34 64.49 174,267 +0.69(+1.08%)
Aug 09, 2022 63.71 63.81 63.24 63.80 155,021 +0.44(+0.69%)
Aug 08, 2022 63.67 63.83 63.03 63.36 122,957 -0.15(-0.23%)
Aug 05, 2022 62.90 63.73 62.75 63.51 135,513 +0.42(+0.66%)
Aug 04, 2022 64.04 64.21 62.98 63.09 131,456 -0.96(-1.50%)
Aug 03, 2022 63.52 64.55 62.89 64.05 270,689 +0.85(+1.34%)
Aug 02, 2022 63.40 63.72 63.03 63.20 172,319 -0.23(-0.37%)
Aug 01, 2022 62.61 63.94 62.23 63.43 216,478 +0.69(+1.10%)
Jul 29, 2022 62.25 62.88 62.25 62.74 462,823 +0.49(+0.79%)
Jul 28, 2022 61.84 62.44 61.42 62.25 169,534 +0.34(+0.54%)
Jul 27, 2022 61.58 62.46 61.29 61.91 202,969 +0.32(+0.51%)
Jul 26, 2022 61.46 62.19 61.35 61.60 210,498 +0.03(+0.05%)
Jul 25, 2022 61.62 61.63 60.66 61.57 289,479 +0.60(+0.98%)
Jul 22, 2022 61.35 61.35 60.40 60.97 214,371 -0.34(-0.55%)
Jul 21, 2022 60.29 61.31 60.18 61.31 156,014 +0.58(+0.95%)
Jul 20, 2022 60.04 61.04 60.04 60.73 171,826 +0.27(+0.45%)
Jul 19, 2022 59.35 60.77 59.35 60.46 203,021 +1.61(+2.74%)
Jul 18, 2022 59.16 59.72 58.63 58.85 133,070 +0.03(+0.05%)
Jul 15, 2022 58.46 59.17 58.06 58.82 172,257 +1.17(+2.04%)
Jul 14, 2022 57.27 57.78 56.78 57.65 130,354 -0.50(-0.87%)
Jul 13, 2022 58.87 58.87 57.93 58.15 100,791 -0.96(-1.62%)
Jul 12, 2022 58.86 59.84 58.83 59.11 218,231 -0.40(-0.67%)
Jul 11, 2022 59.31 59.66 59.02 59.51 177,024 -0.08(-0.14%)
Jul 08, 2022 59.88 59.88 59.00 59.59 131,715 +0.11(+0.19%)
Jul 07, 2022 60.38 60.59 59.38 59.48 156,930 -0.54(-0.90%)
Jul 06, 2022 59.73 60.27 59.20 60.02 171,279 +0.05(+0.08%)
Jul 05, 2022 58.94 59.98 58.11 59.98 260,945 +0.10(+0.17%)
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.