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, 2007 12.87 12.90 12.63 12.76 216,174 +0.13(+1.06%)
Aug 30, 2007 12.73 12.80 12.38 12.63 122,582 -0.10(-0.80%)
Aug 29, 2007 12.69 12.83 12.62 12.73 303,936 +0.11(+0.91%)
Aug 28, 2007 12.92 13.02 12.62 12.62 167,645 -0.48(-3.68%)
Aug 27, 2007 13.17 13.18 12.97 13.10 161,815 -0.12(-0.91%)
Aug 24, 2007 13.07 13.22 12.93 13.22 178,044 +0.10(+0.77%)
Aug 23, 2007 13.62 13.62 13.03 13.12 244,693 -0.46(-3.37%)
Aug 22, 2007 13.56 13.77 13.32 13.58 350,732 +0.23(+1.71%)
Aug 21, 2007 13.25 13.54 13.20 13.35 242,172 +0.07(+0.53%)
Aug 20, 2007 13.33 13.46 12.85 13.28 351,519 -0.10(-0.76%)
Aug 17, 2007 13.07 13.76 12.88 13.38 475,048 +0.84(+6.73%)
Aug 16, 2007 11.64 12.99 11.64 12.53 504,984 +0.84(+7.16%)
Aug 15, 2007 11.68 12.19 11.62 11.70 207,035 +0.03(+0.27%)
Aug 14, 2007 11.87 12.00 11.67 11.67 112,183 -0.18(-1.55%)
Aug 13, 2007 12.50 12.69 11.85 11.85 298,106 -0.65(-5.23%)
Aug 10, 2007 11.85 12.65 11.79 12.50 435,815 +0.46(+3.85%)
Aug 09, 2007 12.15 12.43 11.94 12.04 453,147 -0.33(-2.67%)
Aug 08, 2007 11.67 12.67 11.67 12.37 703,512 +0.83(+7.21%)
Aug 07, 2007 11.47 11.68 11.04 11.54 319,692 +0.07(+0.61%)
Aug 06, 2007 10.54 11.50 10.54 11.47 535,394 +0.60(+5.55%)
Aug 03, 2007 11.03 11.50 10.87 10.87 260,449 -0.63(-5.52%)
Aug 02, 2007 11.44 11.68 11.39 11.50 250,207 +0.11(+0.95%)
Aug 01, 2007 11.36 11.52 11.16 11.39 314,808 -0.03(-0.22%)
Jul 31, 2007 11.50 11.65 11.34 11.42 415,332 -0.08(-0.72%)
Jul 30, 2007 11.42 11.55 11.30 11.50 376,887 +0.08(+0.72%)
Jul 27, 2007 11.43 11.59 11.20 11.42 396,897 -0.06(-0.50%)
Jul 26, 2007 11.44 11.61 11.32 11.47 729,510 -0.18(-1.52%)
Jul 25, 2007 11.54 11.67 11.32 11.65 365,542 +0.18(+1.61%)
Jul 24, 2007 11.74 11.80 11.42 11.47 359,240 -0.34(-2.90%)
Jul 23, 2007 11.83 11.93 11.79 11.81 153,149 -0.01(-0.11%)
Jul 20, 2007 12.17 12.20 11.74 11.82 367,906 -0.37(-3.07%)
Jul 19, 2007 12.17 12.53 12.13 12.20 181,668 +0.12(+1.00%)
Jul 18, 2007 12.08 12.23 11.89 12.08 249,577 -0.14(-1.14%)
Jul 17, 2007 12.23 12.33 12.17 12.22 141,332 +0.03(+0.21%)
Jul 16, 2007 12.36 12.40 12.15 12.19 119,274 -0.22(-1.79%)
Jul 13, 2007 12.55 12.55 12.38 12.41 66,806 -0.12(-0.96%)
Jul 12, 2007 12.31 12.53 12.28 12.53 144,326 +0.29(+2.39%)
Jul 11, 2007 12.30 12.31 12.15 12.24 204,672 -0.04(-0.36%)
Jul 10, 2007 12.57 12.57 12.25 12.29 299,051 -0.33(-2.62%)
Jul 09, 2007 12.73 12.76 12.55 12.62 191,910 -0.11(-0.85%)
Jul 06, 2007 12.77 12.82 12.71 12.73 97,373 -0.06(-0.50%)
Jul 05, 2007 12.93 13.06 12.68 12.79 249,577 -0.11(-0.89%)
Jul 03, 2007 12.83 12.90 12.77 12.90 100,366 +0.10(+0.79%)
Jul 02, 2007 12.80 12.84 12.68 12.80 81,144 +0.10(+0.75%)
Jun 29, 2007 12.92 13.06 12.69 12.71 163,076 -0.21(-1.62%)
Jun 28, 2007 12.81 13.04 12.69 12.92 223,107 +0.11(+0.89%)
Jun 27, 2007 12.49 12.83 12.46 12.80 171,742 +0.21(+1.66%)
Jun 26, 2007 12.58 12.79 12.56 12.59 222,004 +0.08(+0.66%)
Jun 25, 2007 12.69 12.80 12.46 12.51 203,884 -0.18(-1.40%)
Jun 22, 2007 12.71 12.77 12.58 12.69 536,812 -0.05(-0.40%)
Jun 21, 2007 12.78 12.81 12.60 12.74 222,949 -0.11(-0.89%)
Jun 20, 2007 13.06 13.09 12.79 12.85 268,327 -0.16(-1.27%)
Jun 19, 2007 12.90 13.05 12.81 13.02 239,808 +0.04(+0.29%)
Jun 18, 2007 13.00 13.12 12.94 12.98 250,838 -0.04(-0.29%)
Jun 15, 2007 13.04 13.12 12.88 13.02 634,185 +0.28(+2.19%)
Jun 14, 2007 12.77 12.89 12.71 12.74 475,520 -0.05(-0.40%)
Jun 13, 2007 12.70 12.84 12.52 12.79 166,542 +0.08(+0.65%)
Jun 12, 2007 12.82 12.94 12.66 12.71 238,075 -0.21(-1.62%)
Jun 11, 2007 12.92 13.06 12.71 12.92 96,742 -0.06(-0.44%)
Jun 08, 2007 12.76 13.02 12.75 12.97 268,484 +0.19(+1.49%)
Jun 07, 2007 12.81 12.89 12.69 12.78 157,088 -0.10(-0.79%)
Jun 06, 2007 12.99 13.00 12.78 12.88 175,208 -0.20(-1.55%)
Jun 05, 2007 13.14 13.20 13.03 13.09 279,671 -0.14(-1.06%)
Jun 04, 2007 13.26 13.30 13.12 13.23 69,484 -0.06(-0.43%)
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.