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 57.35 57.80 56.27 56.33 367,837 -0.83(-1.46%)
Sep 29, 2022 57.78 57.80 56.71 57.17 280,793 -0.93(-1.60%)
Sep 28, 2022 58.40 58.76 57.67 58.10 415,632 -0.06(-0.10%)
Sep 27, 2022 60.68 60.80 58.02 58.15 325,740 -2.04(-3.40%)
Sep 26, 2022 59.61 60.64 59.42 60.20 264,081 +0.26(+0.44%)
Sep 23, 2022 59.66 60.00 59.16 59.93 215,303 -0.09(-0.16%)
Sep 22, 2022 60.51 60.51 59.49 60.03 156,217 -0.57(-0.94%)
Sep 21, 2022 62.18 62.18 60.60 60.60 263,564 -1.03(-1.67%)
Sep 20, 2022 60.66 61.89 60.66 61.63 251,117 +0.45(+0.74%)
Sep 19, 2022 59.58 61.49 59.58 61.18 204,654 +1.31(+2.19%)
Sep 16, 2022 59.13 60.01 58.49 59.87 611,729 +0.45(+0.76%)
Sep 15, 2022 58.83 59.95 58.54 59.42 192,526 +0.57(+0.97%)
Sep 14, 2022 58.91 59.03 58.24 58.85 243,491 -0.17(-0.29%)
Sep 13, 2022 60.24 60.27 58.67 59.01 246,820 -1.96(-3.22%)
Sep 12, 2022 60.70 61.02 60.16 60.98 256,216 +0.47(+0.77%)
Sep 09, 2022 60.05 60.86 59.82 60.51 181,838 +0.56(+0.93%)
Sep 08, 2022 59.43 60.09 59.11 59.95 210,475 +0.26(+0.44%)
Sep 07, 2022 59.01 59.72 58.83 59.69 227,060 +0.55(+0.93%)
Sep 06, 2022 60.43 59.99 58.55 59.14 214,483 -1.19(-1.98%)
Sep 02, 2022 61.17 61.54 60.02 60.34 146,159 -0.43(-0.70%)
Sep 01, 2022 60.94 61.06 60.41 60.77 159,636 -0.11(-0.18%)
Aug 31, 2022 61.38 61.38 60.60 60.88 150,529 -0.52(-0.85%)
Aug 30, 2022 61.63 61.78 60.96 61.40 150,571 -0.02(-0.03%)
Aug 29, 2022 62.36 62.36 61.35 61.42 195,435 -1.49(-2.37%)
Aug 26, 2022 63.77 63.95 62.79 62.91 236,926 -0.53(-0.84%)
Aug 25, 2022 62.82 63.55 62.59 63.44 180,702 +0.69(+1.10%)
Aug 24, 2022 62.94 63.07 62.05 62.75 162,275 -0.50(-0.79%)
Aug 23, 2022 63.93 64.77 63.25 63.25 137,745 -0.68(-1.06%)
Aug 22, 2022 65.03 65.03 63.77 63.93 181,337 -1.73(-2.64%)
Aug 19, 2022 66.50 66.50 65.29 65.66 230,165 -1.03(-1.55%)
Aug 18, 2022 67.24 67.24 66.45 66.70 149,022 -0.53(-0.79%)
Aug 17, 2022 66.86 67.58 66.75 67.23 159,539 -0.30(-0.44%)
Aug 16, 2022 66.58 67.84 66.58 67.52 174,672 +0.50(+0.75%)
Aug 15, 2022 66.03 67.03 65.85 67.02 140,300 +0.48(+0.73%)
Aug 12, 2022 65.55 66.58 65.40 66.54 129,510 +1.09(+1.66%)
Aug 11, 2022 65.17 65.47 64.51 65.45 128,231 +1.01(+1.58%)
Aug 10, 2022 64.56 64.85 64.28 64.43 174,408 +0.69(+1.08%)
Aug 09, 2022 63.66 63.75 63.19 63.74 155,146 +0.44(+0.69%)
Aug 08, 2022 63.61 63.78 62.98 63.31 123,057 -0.15(-0.23%)
Aug 05, 2022 62.85 63.68 62.70 63.46 135,622 +0.42(+0.66%)
Aug 04, 2022 63.99 64.16 62.93 63.04 131,562 -0.96(-1.50%)
Aug 03, 2022 63.47 64.50 62.84 64.00 270,907 +0.85(+1.34%)
Aug 02, 2022 63.35 63.67 62.97 63.15 172,458 -0.23(-0.37%)
Aug 01, 2022 62.56 63.88 62.18 63.38 216,652 +0.69(+1.10%)
Jul 29, 2022 62.20 62.83 62.20 62.69 463,197 +0.49(+0.79%)
Jul 28, 2022 61.79 62.39 61.37 62.20 169,671 +0.34(+0.54%)
Jul 27, 2022 61.53 62.41 61.24 61.86 203,133 +0.32(+0.51%)
Jul 26, 2022 61.41 62.14 61.30 61.55 210,668 +0.03(+0.05%)
Jul 25, 2022 61.57 61.58 60.62 61.52 289,713 +0.60(+0.98%)
Jul 22, 2022 61.30 61.30 60.36 60.92 214,544 -0.34(-0.55%)
Jul 21, 2022 60.24 61.26 60.13 61.26 156,140 +0.58(+0.95%)
Jul 20, 2022 59.99 60.99 59.99 60.68 171,964 +0.27(+0.45%)
Jul 19, 2022 59.30 60.72 59.30 60.41 203,185 +1.61(+2.74%)
Jul 18, 2022 59.11 59.67 58.59 58.80 133,178 +0.03(+0.05%)
Jul 15, 2022 58.41 59.13 58.02 58.77 172,396 +1.17(+2.04%)
Jul 14, 2022 57.23 57.73 56.74 57.60 130,459 -0.50(-0.87%)
Jul 13, 2022 58.82 58.82 57.88 58.10 100,873 -0.96(-1.62%)
Jul 12, 2022 58.81 59.80 58.78 59.06 218,407 -0.40(-0.67%)
Jul 11, 2022 59.27 59.61 58.98 59.46 177,167 -0.08(-0.14%)
Jul 08, 2022 59.83 59.83 58.95 59.55 131,821 +0.11(+0.19%)
Jul 07, 2022 60.33 60.54 59.34 59.43 157,056 -0.54(-0.90%)
Jul 06, 2022 59.68 60.22 59.15 59.97 171,418 +0.05(+0.08%)
Jul 05, 2022 58.89 59.93 58.06 59.93 261,156 +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.