Skip to main content

Community Financial System Inc (NY: CBU )

43.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 49.61 50.30 49.40 50.03 365,938 +0.66(+1.33%)
Mar 30, 2023 50.92 50.92 49.01 49.38 270,794 -1.23(-2.43%)
Mar 29, 2023 51.35 51.41 49.82 50.61 223,150 -0.22(-0.43%)
Mar 28, 2023 50.31 51.07 50.06 50.83 247,230 +0.25(+0.49%)
Mar 27, 2023 51.69 51.69 50.54 50.58 298,506 -0.19(-0.38%)
Mar 24, 2023 48.93 51.11 48.58 50.77 347,435 +1.37(+2.78%)
Mar 23, 2023 50.81 51.32 49.20 49.40 296,914 -1.28(-2.52%)
Mar 22, 2023 53.22 53.22 50.56 50.67 334,593 -2.48(-4.66%)
Mar 21, 2023 53.09 54.32 52.49 53.15 393,598 +1.48(+2.86%)
Mar 20, 2023 52.21 53.13 51.36 51.67 398,704 +0.35(+0.69%)
Mar 17, 2023 53.50 53.50 50.71 51.32 1,097,224 -2.58(-4.79%)
Mar 16, 2023 50.73 55.00 50.48 53.90 446,377 +2.46(+4.78%)
Mar 15, 2023 48.77 52.54 48.61 51.44 541,249 -0.09(-0.17%)
Mar 14, 2023 52.95 54.45 51.16 51.53 700,424 +2.43(+4.95%)
Mar 13, 2023 48.78 52.29 46.30 49.10 844,860 -2.14(-4.17%)
Mar 10, 2023 50.75 52.28 49.38 51.24 507,112 -0.11(-0.22%)
Mar 09, 2023 53.43 53.43 51.23 51.35 373,810 -2.37(-4.42%)
Mar 08, 2023 53.64 54.23 53.21 53.72 174,853 +0.22(+0.41%)
Mar 07, 2023 54.85 55.01 53.32 53.50 208,033 -1.49(-2.72%)
Mar 06, 2023 56.39 56.83 54.98 55.00 336,745 -1.39(-2.46%)
Mar 03, 2023 56.33 56.47 55.20 56.39 177,717 +0.24(+0.42%)
Mar 02, 2023 56.59 56.59 55.49 56.15 121,260 -0.85(-1.49%)
Mar 01, 2023 57.23 57.65 56.76 57.00 288,465 -0.70(-1.21%)
Feb 28, 2023 57.38 58.09 57.38 57.70 403,989 +0.35(+0.61%)
Feb 27, 2023 57.14 58.04 56.95 57.35 212,986 +0.41(+0.71%)
Feb 24, 2023 56.35 56.95 56.08 56.94 233,518 +0.08(+0.13%)
Feb 23, 2023 56.45 57.31 56.13 56.87 198,613 +0.46(+0.82%)
Feb 22, 2023 56.75 57.19 56.22 56.41 207,492 -0.26(-0.45%)
Feb 21, 2023 56.92 57.22 56.39 56.66 171,265 -0.82(-1.43%)
Feb 17, 2023 57.09 57.51 56.64 57.48 124,861 +0.43(+0.76%)
Feb 16, 2023 56.97 57.50 56.80 57.05 118,097 -0.41(-0.71%)
Feb 15, 2023 56.21 57.48 56.21 57.45 139,379 +0.81(+1.43%)
Feb 14, 2023 57.31 57.65 56.53 56.64 162,527 -0.97(-1.69%)
Feb 13, 2023 57.86 57.91 57.37 57.62 162,710 -0.32(-0.55%)
Feb 10, 2023 57.29 58.02 56.91 57.94 162,288 +0.52(+0.91%)
Feb 09, 2023 58.27 58.43 57.36 57.42 109,831 -0.67(-1.16%)
Feb 08, 2023 58.34 58.88 57.97 58.09 178,580 -0.85(-1.44%)
Feb 07, 2023 57.76 58.95 57.73 58.94 207,587 +0.77(+1.33%)
Feb 06, 2023 58.85 59.44 57.80 58.16 187,665 -0.94(-1.58%)
Feb 03, 2023 58.47 59.46 58.36 59.10 316,085 +0.31(+0.53%)
Feb 02, 2023 55.82 58.79 55.82 58.79 352,358 +3.60(+6.53%)
Feb 01, 2023 54.26 55.81 54.13 55.19 345,041 +0.64(+1.18%)
Jan 31, 2023 52.82 54.54 52.61 54.54 982,985 +2.00(+3.81%)
Jan 30, 2023 52.61 52.99 52.43 52.54 201,761 -0.26(-0.50%)
Jan 27, 2023 52.11 53.10 52.05 52.80 235,382 +0.70(+1.34%)
Jan 26, 2023 52.35 52.69 51.63 52.11 300,162 +0.03(+0.05%)
Jan 25, 2023 55.71 56.82 52.05 52.08 345,968 -4.68(-8.24%)
Jan 24, 2023 57.65 58.58 56.67 56.76 164,631 -0.77(-1.35%)
Jan 23, 2023 57.53 58.21 57.18 57.53 162,854 -0.07(-0.11%)
Jan 20, 2023 57.09 57.71 56.59 57.60 415,355 +0.88(+1.55%)
Jan 19, 2023 56.71 57.17 56.28 56.72 240,513 -0.50(-0.88%)
Jan 18, 2023 59.11 59.11 56.67 57.22 267,192 -2.21(-3.72%)
Jan 17, 2023 60.67 60.67 59.36 59.43 156,924 -1.29(-2.13%)
Jan 13, 2023 60.42 61.30 59.89 60.73 375,774 -0.13(-0.22%)
Jan 12, 2023 60.67 61.30 60.67 60.86 134,825 +0.29(+0.48%)
Jan 11, 2023 60.45 61.02 59.80 60.56 166,539 +0.02(+0.03%)
Jan 10, 2023 59.88 60.90 59.70 60.55 215,238 +0.63(+1.06%)
Jan 09, 2023 60.34 60.84 59.54 59.91 146,036 -0.41(-0.67%)
Jan 06, 2023 58.84 60.54 58.70 60.32 136,625 +1.94(+3.32%)
Jan 05, 2023 58.71 58.71 57.77 58.38 131,208 -0.28(-0.48%)
Jan 04, 2023 59.35 59.71 58.38 58.66 247,356 -0.16(-0.27%)
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.