Skip to main content

Community Financial System Inc (NY: CBU )

70.65 +8.45 (+13.59%)
Streaming Delayed Price Updated: 12:04 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 60.89 62.41 60.70 62.20 261,348 +1.39(+2.29%)
Nov 04, 2024 60.66 61.79 59.54 60.81 331,190 -0.44(-0.72%)
Nov 01, 2024 61.47 61.90 60.90 61.25 286,124 +0.11(+0.18%)
Oct 31, 2024 61.97 62.01 60.97 61.14 491,505 -0.67(-1.08%)
Oct 30, 2024 60.38 62.35 60.38 61.81 308,649 +1.11(+1.83%)
Oct 29, 2024 60.56 60.81 59.65 60.70 208,116 -0.30(-0.49%)
Oct 28, 2024 58.66 61.22 57.78 61.00 283,834 +4.48(+7.93%)
Oct 25, 2024 58.69 58.69 56.35 56.52 177,208 -1.89(-3.24%)
Oct 24, 2024 58.42 58.77 57.05 58.41 228,835 +0.29(+0.50%)
Oct 23, 2024 57.66 58.65 57.66 58.12 185,020 +0.30(+0.52%)
Oct 22, 2024 58.62 58.84 55.92 57.82 262,462 -1.03(-1.75%)
Oct 21, 2024 60.67 60.79 58.69 58.85 176,553 -2.01(-3.30%)
Oct 18, 2024 62.67 62.67 60.71 60.86 305,164 -1.86(-2.97%)
Oct 17, 2024 62.54 63.34 62.02 62.72 180,314 +0.22(+0.35%)
Oct 16, 2024 61.77 63.04 61.58 62.50 248,207 +1.13(+1.84%)
Oct 15, 2024 61.23 62.89 60.68 61.37 188,948 +0.52(+0.85%)
Oct 14, 2024 59.61 61.24 59.15 60.85 249,497 +1.13(+1.89%)
Oct 11, 2024 58.23 60.14 58.02 59.72 222,300 +1.97(+3.41%)
Oct 10, 2024 57.29 57.78 56.79 57.75 307,493 -0.09(-0.16%)
Oct 09, 2024 56.62 58.30 56.62 57.84 188,317 +0.92(+1.62%)
Oct 08, 2024 57.68 57.68 56.88 56.92 122,250 -0.39(-0.68%)
Oct 07, 2024 57.79 57.79 57.03 57.31 136,024 -0.86(-1.48%)
Oct 04, 2024 58.65 58.95 58.00 58.17 189,957 +0.84(+1.47%)
Oct 03, 2024 56.53 57.49 56.16 57.33 200,306 +0.45(+0.79%)
Oct 02, 2024 56.33 57.56 56.27 56.88 197,682 +0.50(+0.89%)
Oct 01, 2024 57.64 57.64 55.97 56.38 176,653 -1.69(-2.91%)
Sep 30, 2024 56.94 58.50 56.84 58.07 169,664 +0.87(+1.52%)
Sep 27, 2024 57.90 58.17 56.88 57.20 202,801 +0.07(+0.12%)
Sep 26, 2024 58.16 58.26 57.09 57.13 164,026 -0.37(-0.64%)
Sep 25, 2024 57.84 58.13 57.32 57.50 219,115 -0.35(-0.61%)
Sep 24, 2024 59.22 59.39 57.82 57.85 280,960 -1.26(-2.13%)
Sep 23, 2024 59.15 59.38 58.53 59.11 233,472 +0.36(+0.61%)
Sep 20, 2024 59.58 59.88 58.45 58.75 1,220,152 -1.15(-1.92%)
Sep 19, 2024 59.82 60.29 58.69 59.90 256,768 +1.74(+2.99%)
Sep 18, 2024 58.25 60.46 57.38 58.16 254,718 -0.01(-0.02%)
Sep 17, 2024 58.66 59.71 58.01 58.17 197,027 +0.20(+0.35%)
Sep 16, 2024 57.83 58.43 56.71 57.97 179,984 +0.38(+0.66%)
Sep 13, 2024 57.00 57.70 56.87 57.59 205,955 +1.46(+2.60%)
Sep 12, 2024 56.37 56.37 55.33 56.13 197,286 +0.27(+0.48%)
Sep 11, 2024 56.04 56.24 54.75 55.86 259,578 -0.91(-1.61%)
Sep 10, 2024 57.08 57.08 55.79 56.77 271,764 -0.20(-0.35%)
Sep 09, 2024 57.38 57.78 56.69 56.97 252,019 -0.54(-0.93%)
Sep 06, 2024 58.67 59.77 57.41 57.51 188,606 -0.86(-1.48%)
Sep 05, 2024 60.10 60.10 58.32 58.37 464,425 -1.20(-2.01%)
Sep 04, 2024 60.06 60.97 59.27 59.57 196,084 -0.64(-1.07%)
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.