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 (%)
Feb 28, 2020 54.22 54.91 52.05 53.12 421,819 -2.65(-4.75%)
Feb 27, 2020 56.03 57.84 55.75 55.77 321,007 -1.38(-2.42%)
Feb 26, 2020 57.47 58.14 56.83 57.15 196,664 +0.08(+0.14%)
Feb 25, 2020 58.62 58.78 56.98 57.07 255,618 -1.61(-2.74%)
Feb 24, 2020 58.15 59.03 58.03 58.68 181,347 -1.07(-1.78%)
Feb 21, 2020 60.09 60.09 59.43 59.75 197,574 -0.53(-0.88%)
Feb 20, 2020 59.55 60.53 59.55 60.28 120,316 +0.45(+0.76%)
Feb 19, 2020 59.97 60.09 59.67 59.82 138,565 +0.13(+0.22%)
Feb 18, 2020 60.30 60.48 59.52 59.69 124,851 -0.86(-1.41%)
Feb 14, 2020 60.59 60.98 60.39 60.55 201,122 -0.22(-0.36%)
Feb 13, 2020 59.89 60.78 59.89 60.77 126,426 +0.53(+0.88%)
Feb 12, 2020 60.48 60.54 59.95 60.23 191,554 +0.17(+0.28%)
Feb 11, 2020 59.68 60.35 59.68 60.07 244,252 +0.64(+1.07%)
Feb 10, 2020 59.05 59.52 58.88 59.43 164,030 +0.05(+0.09%)
Feb 07, 2020 59.60 59.84 59.26 59.38 130,151 -0.55(-0.92%)
Feb 06, 2020 60.77 60.99 59.85 59.93 139,547 -0.57(-0.94%)
Feb 05, 2020 59.98 60.55 59.75 60.50 214,211 +1.25(+2.11%)
Feb 04, 2020 59.70 59.95 59.25 59.25 240,651 +0.39(+0.67%)
Feb 03, 2020 58.31 58.99 58.23 58.85 314,357 +0.96(+1.66%)
Jan 31, 2020 58.43 58.66 57.47 57.89 930,407 -1.07(-1.82%)
Jan 30, 2020 58.24 59.00 58.19 58.97 240,830 +0.43(+0.73%)
Jan 29, 2020 59.42 59.57 58.52 58.54 280,631 -0.75(-1.27%)
Jan 28, 2020 59.96 60.11 59.12 59.29 317,059 -0.30(-0.50%)
Jan 27, 2020 59.74 60.41 59.48 59.59 289,438 -1.14(-1.88%)
Jan 24, 2020 61.14 61.38 60.06 60.73 292,583 -0.46(-0.76%)
Jan 23, 2020 60.90 61.48 60.49 61.20 377,255 -0.09(-0.14%)
Jan 22, 2020 61.75 61.75 60.68 61.28 238,048 +0.02(+0.03%)
Jan 21, 2020 61.95 62.17 61.21 61.27 282,115 -1.04(-1.67%)
Jan 17, 2020 62.87 63.45 62.14 62.30 266,828 -0.17(-0.28%)
Jan 16, 2020 62.17 62.64 62.13 62.48 218,311 +0.71(+1.15%)
Jan 15, 2020 61.95 62.13 61.42 61.77 266,423 -0.57(-0.91%)
Jan 14, 2020 62.16 62.38 61.88 62.34 283,173 +0.09(+0.14%)
Jan 13, 2020 61.88 62.29 61.65 62.25 220,594 +0.55(+0.89%)
Jan 10, 2020 62.12 62.12 61.47 61.70 220,926 -0.51(-0.81%)
Jan 09, 2020 61.99 62.57 61.71 62.21 388,155 +0.44(+0.71%)
Jan 08, 2020 60.97 62.01 60.97 61.77 348,686 +0.93(+1.52%)
Jan 07, 2020 60.99 61.36 60.60 60.85 142,123 -0.46(-0.76%)
Jan 06, 2020 61.01 61.39 60.65 61.31 177,854 -0.34(-0.55%)
Jan 03, 2020 61.16 61.78 60.85 61.65 229,625 -0.35(-0.56%)
Jan 02, 2020 61.97 62.06 61.50 62.00 277,582 +0.03(+0.04%)
Dec 31, 2019 62.07 62.42 61.94 61.97 311,814 -0.11(-0.18%)
Dec 30, 2019 62.03 62.18 61.68 62.09 206,781 +0.41(+0.67%)
Dec 27, 2019 61.89 61.96 61.45 61.68 235,921 -0.19(-0.31%)
Dec 26, 2019 61.41 61.89 61.37 61.87 153,816 +0.59(+0.97%)
Dec 24, 2019 61.80 61.80 61.27 61.27 98,901 -0.45(-0.74%)
Dec 23, 2019 62.00 62.16 61.63 61.73 336,448 -0.27(-0.44%)
Dec 20, 2019 62.10 62.56 61.91 62.00 1,136,910 +0.22(+0.35%)
Dec 19, 2019 61.56 61.81 61.45 61.78 261,377 +0.17(+0.28%)
Dec 18, 2019 61.86 61.94 61.43 61.61 222,236 +0.02(+0.03%)
Dec 17, 2019 61.54 61.82 61.39 61.59 386,940 +0.17(+0.27%)
Dec 16, 2019 60.99 61.68 60.87 61.42 363,034 +1.00(+1.66%)
Dec 13, 2019 60.34 61.06 59.78 60.42 191,850 -0.31(-0.50%)
Dec 12, 2019 59.16 61.00 59.08 60.72 301,320 +1.73(+2.93%)
Dec 11, 2019 59.18 59.40 58.66 58.99 149,090 -0.10(-0.16%)
Dec 10, 2019 58.79 59.24 58.79 59.09 224,403 +0.15(+0.25%)
Dec 09, 2019 58.77 59.25 58.77 58.94 197,319 -0.10(-0.18%)
Dec 06, 2019 59.24 59.60 59.02 59.05 245,760 +0.49(+0.83%)
Dec 05, 2019 58.77 59.03 58.39 58.56 181,493 -0.02(-0.03%)
Dec 04, 2019 58.26 58.95 58.26 58.58 234,507 +0.52(+0.90%)
Dec 03, 2019 57.87 58.08 57.51 58.06 193,289 -0.55(-0.93%)
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.