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

Community Financial System Inc (NY: CBU )

57.20 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 4.679 4.695 4.663 4.691 43,745 +0.01(+0.25%)
Jan 30, 2003 4.691 4.716 4.644 4.679 86,797 +0.00(+0.06%)
Jan 29, 2003 4.688 4.692 4.642 4.676 89,574 -0.05(-0.98%)
Jan 28, 2003 4.701 4.724 4.660 4.722 48,606 +0.04(+0.77%)
Jan 27, 2003 4.611 4.688 4.601 4.686 80,895 +0.07(+1.53%)
Jan 24, 2003 4.752 4.752 4.580 4.616 97,560 -0.16(-3.32%)
Jan 23, 2003 4.761 4.781 4.741 4.774 29,511 +0.01(+0.27%)
Jan 22, 2003 4.803 4.803 4.752 4.761 45,134 -0.05(-1.05%)
Jan 21, 2003 4.925 4.925 4.811 4.811 64,577 -0.11(-2.17%)
Jan 17, 2003 4.868 4.920 4.868 4.918 31,941 +0.03(+0.56%)
Jan 16, 2003 4.896 4.930 4.863 4.891 75,687 -0.00(-0.09%)
Jan 15, 2003 4.905 4.905 4.849 4.895 80,547 +0.03(+0.53%)
Jan 14, 2003 4.827 4.889 4.827 4.869 71,173 +0.04(+0.87%)
Jan 13, 2003 4.774 4.842 4.758 4.827 62,841 +0.07(+1.42%)
Jan 10, 2003 4.745 4.804 4.701 4.760 86,450 +0.03(+0.64%)
Jan 09, 2003 4.652 4.748 4.652 4.729 49,300 +0.04(+0.95%)
Jan 08, 2003 4.738 4.738 4.680 4.685 52,772 -0.05(-1.03%)
Jan 07, 2003 4.716 4.751 4.680 4.734 68,743 +0.02(+0.52%)
Jan 06, 2003 4.601 4.731 4.601 4.709 63,882 +0.12(+2.51%)
Jan 03, 2003 4.594 4.617 4.578 4.594 95,824 -0.01(-0.13%)
Jan 02, 2003 4.500 4.608 4.460 4.600 79,159 +0.08(+1.88%)
Dec 31, 2002 4.601 4.626 4.515 4.515 179,844 -0.09(-1.94%)
Dec 30, 2002 4.538 4.642 4.508 4.604 101,726 +0.07(+1.49%)
Dec 27, 2002 4.538 4.561 4.531 4.536 43,051 -0.01(-0.16%)
Dec 26, 2002 4.591 4.604 4.522 4.544 46,176 -0.05(-1.13%)
Dec 24, 2002 4.644 4.665 4.595 4.595 56,939 -0.04(-0.87%)
Dec 23, 2002 4.623 4.642 4.601 4.636 49,648 +0.01(+0.12%)
Dec 20, 2002 4.580 4.639 4.580 4.630 64,577 +0.06(+1.29%)
Dec 19, 2002 4.580 4.623 4.561 4.571 52,078 -0.00(-0.09%)
Dec 18, 2002 4.580 4.583 4.508 4.575 63,535 -0.03(-0.69%)
Dec 17, 2002 4.594 4.616 4.547 4.607 68,396 +0.03(+0.60%)
Dec 16, 2002 4.548 4.580 4.536 4.580 51,036 +0.03(+0.70%)
Dec 13, 2002 4.604 4.604 4.548 4.548 32,635 -0.03(-0.72%)
Dec 12, 2002 4.558 4.590 4.544 4.581 35,413 -0.01(-0.22%)
Dec 11, 2002 4.571 4.604 4.571 4.591 35,760 +0.02(+0.41%)
Dec 10, 2002 4.542 4.572 4.541 4.572 43,398 +0.04(+0.92%)
Dec 09, 2002 4.551 4.565 4.529 4.531 47,564 -0.04(-0.98%)
Dec 06, 2002 4.544 4.608 4.544 4.575 44,440 +0.03(+0.70%)
Dec 05, 2002 4.580 4.580 4.544 4.544 20,136 -0.04(-0.97%)
Dec 04, 2002 4.614 4.631 4.587 4.588 56,244 -0.02(-0.47%)
Dec 03, 2002 4.616 4.665 4.610 4.610 36,107 -0.02(-0.44%)
Dec 02, 2002 4.610 4.644 4.610 4.630 83,672 +0.02(+0.44%)
Nov 29, 2002 4.608 4.617 4.587 4.610 77,076 -0.01(-0.19%)
Nov 27, 2002 4.493 4.619 4.479 4.619 76,728 +0.15(+3.29%)
Nov 26, 2002 4.539 4.558 4.444 4.472 65,618 -0.07(-1.49%)
Nov 25, 2002 4.597 4.621 4.508 4.539 97,907 -0.05(-1.10%)
Nov 22, 2002 4.630 4.630 4.578 4.590 47,564 -0.03(-0.56%)
Nov 21, 2002 4.626 4.631 4.594 4.616 90,269 -0.01(-0.28%)
Nov 20, 2002 4.594 4.650 4.580 4.629 101,379 +0.03(+0.72%)
Nov 19, 2002 4.580 4.620 4.580 4.595 194,426 +0.00(+0.06%)
Nov 18, 2002 4.587 4.613 4.539 4.593 55,203 -0.00(-0.03%)
Nov 15, 2002 4.580 4.621 4.580 4.594 34,718 +0.00(+0.03%)
Nov 14, 2002 4.557 4.593 4.557 4.593 41,315 +0.04(+0.92%)
Nov 13, 2002 4.503 4.561 4.493 4.551 36,454 +0.05(+1.22%)
Nov 12, 2002 4.449 4.539 4.449 4.496 41,662 +0.05(+1.07%)
Nov 11, 2002 4.493 4.544 4.449 4.449 34,718 -0.05(-1.03%)
Nov 08, 2002 4.508 4.565 4.479 4.495 60,758 -0.00(-0.10%)
Nov 07, 2002 4.623 4.637 4.498 4.499 74,645 -0.13(-2.74%)
Nov 06, 2002 4.682 4.688 4.584 4.626 116,655 -0.06(-1.20%)
Nov 05, 2002 4.724 4.724 4.669 4.682 49,995 -0.04(-0.88%)
Nov 04, 2002 4.724 4.765 4.716 4.724 92,699 +0.01(+0.12%)
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.