Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Bank System (NY: CBU )

47.15 +0.23 (+0.49%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.68 11.82 11.51 11.63 449,488 -0.15(-1.25%)
Jul 30, 2009 11.49 11.86 11.42 11.77 323,170 +0.38(+3.38%)
Jul 29, 2009 11.44 11.47 11.23 11.39 301,942 -0.11(-0.95%)
Jul 28, 2009 11.20 11.64 11.16 11.50 435,873 +0.23(+2.05%)
Jul 27, 2009 11.04 11.35 10.95 11.27 403,149 +0.31(+2.81%)
Jul 24, 2009 10.72 10.97 10.22 10.96 1,341 +0.19(+1.73%)
Jul 23, 2009 9.760 10.80 9.619 10.77 690,047 +1.09(+11.26%)
Jul 22, 2009 9.497 9.862 9.465 9.683 255,690 +0.11(+1.14%)
Jul 21, 2009 9.978 9.978 9.458 9.574 288,874 -0.32(-3.24%)
Jul 20, 2009 9.555 10.02 9.462 9.894 607,863 +0.47(+4.97%)
Jul 17, 2009 9.843 10.01 9.407 9.426 473,741 -0.38(-3.92%)
Jul 16, 2009 9.933 9.984 9.503 9.811 378,024 -0.26(-2.55%)
Jul 15, 2009 9.734 10.10 9.734 10.07 505,963 +0.49(+5.09%)
Jul 14, 2009 9.715 9.737 9.522 9.580 389,642 -0.15(-1.52%)
Jul 13, 2009 9.401 9.734 9.401 9.728 395,160 +0.48(+5.20%)
Jul 10, 2009 9.356 9.433 9.112 9.247 364,692 -0.12(-1.30%)
Jul 09, 2009 9.580 9.785 9.343 9.369 370,943 -0.13(-1.35%)
Jul 08, 2009 9.439 9.747 9.298 9.497 537,955 +0.15(+1.58%)
Jul 07, 2009 9.151 9.510 9.144 9.349 510,768 +0.23(+2.53%)
Jul 06, 2009 9.131 9.138 8.836 9.118 479,977 +0.01(+0.07%)
Jul 02, 2009 9.362 9.471 9.042 9.112 494,362 -0.38(-4.05%)
Jul 01, 2009 9.433 9.555 9.362 9.497 310,170 +0.16(+1.72%)
Jun 30, 2009 9.587 9.631 9.304 9.337 336,436 -0.24(-2.48%)
Jun 29, 2009 9.625 9.631 9.260 9.574 419,824 -0.16(-1.65%)
Jun 26, 2009 9.510 9.734 9.388 9.734 571,142 +0.19(+2.02%)
Jun 25, 2009 9.151 9.542 9.138 9.542 284,863 +0.33(+3.55%)
Jun 24, 2009 9.324 9.394 9.170 9.215 473,818 +0.02(+0.21%)
Jun 23, 2009 9.555 9.561 9.157 9.195 501,893 -0.16(-1.71%)
Jun 22, 2009 9.413 9.542 9.208 9.356 533,509 -0.15(-1.62%)
Jun 19, 2009 9.875 9.875 9.478 9.510 1,098,948 -0.21(-2.11%)
Jun 18, 2009 9.702 9.914 9.420 9.715 292,771 -0.01(-0.07%)
Jun 17, 2009 9.926 10.02 9.401 9.721 437,413 -0.23(-2.32%)
Jun 16, 2009 10.05 10.25 9.869 9.952 390,859 -0.02(-0.19%)
Jun 15, 2009 10.21 10.23 9.830 9.971 368,834 -0.31(-2.99%)
Jun 12, 2009 10.17 10.35 10.05 10.28 283,781 +0.06(+0.56%)
Jun 11, 2009 10.11 10.43 10.05 10.22 709,333 +0.10(+1.01%)
Jun 10, 2009 10.38 10.45 9.914 10.12 474,359 -0.21(-1.99%)
Jun 09, 2009 10.21 10.39 10.02 10.32 301,156 +0.19(+1.83%)
Jun 08, 2009 10.18 10.26 10.04 10.14 251,687 +0.19(+1.87%)
Jun 05, 2009 10.52 10.52 9.734 9.952 523,310 -0.44(-4.26%)
Jun 04, 2009 9.907 10.43 9.787 10.39 586,606 +0.56(+5.67%)
Jun 03, 2009 9.747 9.862 9.644 9.837 381,743 +0.04(+0.38%)
Jun 02, 2009 9.843 9.920 9.644 9.800 747,991 -0.04(-0.44%)
Jun 01, 2009 10.09 10.21 9.683 9.843 613,173 -0.10(-0.97%)
May 29, 2009 9.708 9.939 9.587 9.939 264,356 +0.29(+2.99%)
May 28, 2009 9.753 9.901 9.227 9.651 415,676 +0.00(+0.00%)
May 27, 2009 10.15 10.22 9.574 9.651 418,288 -0.53(-5.23%)
May 26, 2009 9.548 10.26 9.548 10.18 337,372 +0.56(+5.87%)
May 22, 2009 9.587 9.933 9.490 9.619 380,040 +0.12(+1.21%)
May 21, 2009 9.619 9.625 9.266 9.503 563,694 -0.18(-1.85%)
May 20, 2009 10.28 10.41 9.625 9.683 574,512 -0.47(-4.67%)
May 19, 2009 10.78 10.78 10.12 10.16 341,239 -0.57(-5.32%)
May 18, 2009 10.47 10.77 10.38 10.73 302,366 +0.45(+4.37%)
May 15, 2009 10.43 10.43 10.14 10.28 341,710 -0.15(-1.48%)
May 14, 2009 10.29 10.50 10.13 10.43 414,717 +0.16(+1.56%)
May 13, 2009 10.59 10.71 10.27 10.27 379,216 -0.52(-4.81%)
May 12, 2009 11.01 11.12 10.33 10.79 768,275 -0.15(-1.41%)
May 11, 2009 11.27 11.39 10.90 10.95 439,548 -0.60(-5.17%)
May 08, 2009 11.16 11.57 10.98 11.54 432,075 +0.59(+5.39%)
May 07, 2009 11.45 12.27 10.68 10.95 454,603 -0.30(-2.68%)
May 06, 2009 11.00 11.41 10.86 11.25 612,624 +0.41(+3.78%)
May 05, 2009 11.36 11.36 10.61 10.84 610,001 -0.45(-3.98%)
May 04, 2009 10.54 11.30 10.43 11.29 517,283 +0.89(+8.57%)
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.