Community Bank System (NY: CBU )

47.48 +0.08 (+0.17%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.53 11.93 11.40 11.89 317,016 +0.36(+3.11%)
Nov 27, 2009 11.55 11.78 11.53 11.53 104,373 -0.20(-1.69%)
Nov 25, 2009 12.09 12.14 11.73 11.73 120,942 -0.34(-2.81%)
Nov 24, 2009 12.24 12.27 11.90 12.07 182,261 -0.20(-1.62%)
Nov 23, 2009 12.09 12.34 12.08 12.27 266,795 +0.33(+2.79%)
Nov 20, 2009 11.64 11.99 11.57 11.94 208,531 +0.17(+1.47%)
Nov 19, 2009 12.01 12.01 11.65 11.76 262,119 -0.34(-2.81%)
Nov 18, 2009 12.15 12.24 11.98 12.10 130,854 -0.03(-0.26%)
Nov 17, 2009 11.87 12.31 11.82 12.14 211,539 +0.19(+1.55%)
Nov 16, 2009 11.67 12.17 11.60 11.95 353,447 +0.44(+3.84%)
Nov 13, 2009 11.44 11.57 11.28 11.51 253,003 +0.10(+0.84%)
Nov 12, 2009 11.72 11.94 11.35 11.41 362,858 -0.30(-2.57%)
Nov 11, 2009 11.78 12.06 11.64 11.71 168,193 +0.08(+0.66%)
Nov 10, 2009 11.54 11.74 11.49 11.64 263,653 +0.01(+0.06%)
Nov 09, 2009 11.73 11.80 11.59 11.63 208,098 +0.04(+0.39%)
Nov 06, 2009 11.53 11.78 11.49 11.58 272,478 +0.10(+0.84%)
Nov 05, 2009 11.67 11.80 11.46 11.49 327,373 -0.11(-0.94%)
Nov 04, 2009 11.90 11.90 11.53 11.60 445,142 -0.24(-2.06%)
Nov 03, 2009 11.69 11.85 11.49 11.84 309,615 +0.08(+0.71%)
Nov 02, 2009 12.04 12.23 11.46 11.76 335,921 -0.17(-1.40%)
Oct 30, 2009 12.29 12.53 11.80 11.92 409,160 -0.50(-4.02%)
Oct 29, 2009 12.34 12.55 12.10 12.42 383,105 +0.24(+2.00%)
Oct 28, 2009 12.21 12.31 11.80 12.18 463,397 -0.05(-0.42%)
Oct 27, 2009 11.83 12.49 11.82 12.23 555,338 +0.41(+3.47%)
Oct 26, 2009 11.42 11.85 11.32 11.82 642,543 +0.47(+4.18%)
Oct 23, 2009 10.96 11.37 10.90 11.35 458,981 +0.31(+2.85%)
Oct 22, 2009 10.50 11.19 10.48 11.03 338,991 +0.48(+4.55%)
Oct 21, 2009 10.98 11.24 10.49 10.55 497,547 -0.49(-4.47%)
Oct 20, 2009 10.96 11.05 10.91 11.05 251,504 -0.24(-2.10%)
Oct 19, 2009 11.35 11.41 11.17 11.28 130,854 +0.01(+0.11%)
Oct 16, 2009 11.40 11.40 11.12 11.27 282,521 -0.26(-2.28%)
Oct 15, 2009 11.49 11.54 11.26 11.53 200,695 +0.01(+0.11%)
Oct 14, 2009 11.60 11.60 11.34 11.52 216,263 +0.12(+1.07%)
Oct 13, 2009 11.54 11.57 11.30 11.40 206,929 -0.15(-1.28%)
Oct 12, 2009 11.59 11.68 11.46 11.55 166,468 -0.09(-0.77%)
Oct 09, 2009 11.44 11.66 11.25 11.64 258,128 +0.24(+2.14%)
Oct 08, 2009 11.46 11.53 11.26 11.39 187,126 +0.04(+0.39%)
Oct 07, 2009 11.49 11.49 11.16 11.35 171,756 -0.16(-1.39%)
Oct 06, 2009 11.33 11.71 11.23 11.51 234,862 +0.28(+2.51%)
Oct 05, 2009 11.24 11.46 11.09 11.23 324,962 +0.08(+0.75%)
Oct 02, 2009 11.06 11.28 10.70 11.14 338,432 -0.08(-0.74%)
Oct 01, 2009 11.61 11.78 11.21 11.23 347,147 -0.48(-4.11%)
Sep 30, 2009 11.99 11.99 11.63 11.71 255,932 -0.26(-2.14%)
Sep 29, 2009 12.08 12.21 11.78 11.96 187,090 -0.07(-0.59%)
Sep 28, 2009 11.81 12.11 11.76 12.03 182,038 +0.25(+2.12%)
Sep 25, 2009 11.73 11.78 11.51 11.78 332,395 +0.03(+0.22%)
Sep 24, 2009 12.01 12.05 11.45 11.76 324,406 -0.17(-1.40%)
Sep 23, 2009 12.06 12.13 11.92 11.92 234,833 -0.16(-1.33%)
Sep 22, 2009 12.06 12.13 11.80 12.08 258,089 +0.14(+1.18%)
Sep 21, 2009 11.99 12.07 11.80 11.94 199,567 -0.12(-1.01%)
Sep 18, 2009 12.18 12.18 11.81 12.06 303,524 -0.03(-0.21%)
Sep 17, 2009 12.45 12.56 11.99 12.09 250,490 -0.29(-2.33%)
Sep 16, 2009 12.10 12.72 12.06 12.38 304,234 +0.36(+2.99%)
Sep 15, 2009 11.78 12.14 11.58 12.02 258,422 +0.22(+1.85%)
Sep 14, 2009 11.68 11.83 11.60 11.80 124,731 +0.06(+0.49%)
Sep 11, 2009 11.70 11.96 11.57 11.74 225,511 +0.02(+0.16%)
Sep 10, 2009 11.71 11.73 11.48 11.73 205,126 +0.10(+0.83%)
Sep 09, 2009 11.49 11.82 11.44 11.63 267,127 +0.10(+0.83%)
Sep 08, 2009 11.53 11.65 11.39 11.53 134,614 +0.06(+0.56%)
Sep 04, 2009 11.37 11.60 11.26 11.47 453,648 +0.21(+1.88%)
Sep 03, 2009 10.99 11.27 10.98 11.26 212,519 +0.35(+3.23%)
Sep 02, 2009 11.16 11.29 10.88 10.91 182,163 -0.32(-2.85%)
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.