Skip to main content

Community Financial System Inc (NY: CBU )

44.22 -1.04 (-2.30%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 46.54 46.64 45.14 45.26 192,974 -1.21(-2.60%)
May 24, 2024 46.73 47.01 45.99 46.47 163,192 +0.06(+0.13%)
May 23, 2024 47.53 47.53 46.34 46.41 419,179 -1.12(-2.36%)
May 22, 2024 48.51 48.61 47.13 47.53 230,937 -1.14(-2.34%)
May 21, 2024 47.96 48.77 47.89 48.67 301,925 +0.61(+1.27%)
May 20, 2024 48.46 48.68 47.96 48.06 182,987 -0.51(-1.05%)
May 17, 2024 48.39 49.06 48.34 48.57 188,273 +0.26(+0.54%)
May 16, 2024 47.71 48.32 47.62 48.31 154,368 +0.48(+1.00%)
May 15, 2024 48.00 48.61 47.31 47.83 165,772 +0.19(+0.40%)
May 14, 2024 47.83 47.87 46.98 47.64 150,457 +0.52(+1.10%)
May 13, 2024 47.58 47.95 47.04 47.12 177,656 -0.11(-0.23%)
May 10, 2024 47.31 47.57 46.55 47.23 135,043 -0.04(-0.08%)
May 09, 2024 46.91 47.39 46.77 47.27 239,411 +0.35(+0.75%)
May 08, 2024 46.44 46.98 46.18 46.92 125,058 +0.22(+0.47%)
May 07, 2024 47.17 47.48 46.68 46.70 228,037 -0.36(-0.76%)
May 06, 2024 46.33 47.30 46.13 47.06 205,149 +1.06(+2.30%)
May 03, 2024 46.19 46.48 45.70 46.00 288,899 +0.88(+1.95%)
May 02, 2024 44.84 45.20 44.46 45.12 151,905 +0.81(+1.83%)
May 01, 2024 43.85 45.09 43.29 44.31 312,742 +1.09(+2.52%)
Apr 30, 2024 43.38 43.71 43.11 43.22 275,977 -0.57(-1.30%)
Apr 29, 2024 44.97 45.04 43.79 43.79 246,542 -0.85(-1.90%)
Apr 26, 2024 44.49 44.85 44.23 44.64 211,852 -0.05(-0.11%)
Apr 25, 2024 45.31 45.37 44.02 44.69 265,644 -0.66(-1.46%)
Apr 24, 2024 44.09 45.37 43.82 45.35 246,845 +0.78(+1.75%)
Apr 23, 2024 44.33 45.10 44.16 44.57 286,117 +0.12(+0.27%)
Apr 22, 2024 44.64 45.20 44.24 44.45 264,171 -0.05(-0.11%)
Apr 19, 2024 42.44 44.59 42.44 44.50 428,596 +2.02(+4.76%)
Apr 18, 2024 41.54 42.86 41.50 42.48 376,006 +0.95(+2.29%)
Apr 17, 2024 42.01 42.33 41.53 41.53 215,301 -0.16(-0.38%)
Apr 16, 2024 42.11 42.14 41.59 41.69 244,885 -0.87(-2.04%)
Apr 15, 2024 42.92 43.55 41.94 42.56 244,364 -0.36(-0.84%)
Apr 12, 2024 43.01 43.29 42.71 42.92 171,429 -0.57(-1.31%)
Apr 11, 2024 43.90 44.09 43.18 43.49 194,596 -0.03(-0.07%)
Apr 10, 2024 45.36 46.15 43.17 43.52 306,550 -3.08(-6.61%)
Apr 09, 2024 46.31 46.80 46.14 46.60 148,260 +0.52(+1.13%)
Apr 08, 2024 45.47 46.08 45.39 46.08 179,608 +0.92(+2.04%)
Apr 05, 2024 45.48 45.70 45.09 45.16 159,676 -0.48(-1.05%)
Apr 04, 2024 46.65 47.14 45.57 45.64 185,937 -0.42(-0.91%)
Apr 03, 2024 45.97 46.65 45.97 46.06 222,535 -0.32(-0.69%)
Apr 02, 2024 46.92 47.53 45.88 46.38 282,088 -0.85(-1.80%)
Apr 01, 2024 48.19 48.19 46.92 47.23 204,267 -0.80(-1.67%)
Mar 28, 2024 47.32 48.21 47.24 48.03 391,890 +0.63(+1.33%)
Mar 27, 2024 45.96 47.42 45.96 47.40 209,730 +1.75(+3.83%)
Mar 26, 2024 45.81 46.16 45.17 45.65 206,393 +0.17(+0.37%)
Mar 25, 2024 45.35 46.18 45.14 45.48 166,484 +0.03(+0.07%)
Mar 22, 2024 46.28 46.29 45.03 45.45 175,704 -0.81(-1.75%)
Mar 21, 2024 46.23 46.77 46.06 46.26 271,551 +0.28(+0.61%)
Mar 20, 2024 44.06 46.45 44.04 45.98 305,527 +1.71(+3.86%)
Mar 19, 2024 44.15 44.64 43.94 44.27 251,028 -0.03(-0.07%)
Mar 18, 2024 44.67 44.67 43.90 44.30 321,616 -0.19(-0.43%)
Mar 15, 2024 43.48 44.68 43.48 44.49 824,409 +0.84(+1.92%)
Mar 14, 2024 45.01 45.12 42.86 43.65 357,439 -1.64(-3.62%)
Mar 13, 2024 45.52 46.26 45.13 45.29 252,518 -0.31(-0.67%)
Mar 12, 2024 46.53 46.53 45.56 45.60 253,994 -1.18(-2.52%)
Mar 11, 2024 46.59 47.23 46.59 46.78 282,419 +0.02(+0.04%)
Mar 08, 2024 47.53 47.57 46.74 46.76 384,456 -0.01(-0.02%)
Mar 07, 2024 47.10 47.48 46.64 46.77 519,457 +0.30(+0.64%)
Mar 06, 2024 46.29 47.26 45.40 46.47 822,424 +0.18(+0.38%)
Mar 05, 2024 44.27 46.32 44.27 46.29 226,011 +1.81(+4.07%)
Mar 04, 2024 44.81 45.58 44.23 44.48 290,873 -0.27(-0.60%)
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.