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

Community Financial System Inc (NY: CBU )

43.15 -0.31 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2003 5.204 5.220 5.185 5.187 36,869 -0.02(-0.37%)
Feb 27, 2003 5.190 5.215 5.173 5.206 89,810 +0.00(+0.03%)
Feb 26, 2003 5.188 5.204 5.141 5.204 69,642 +0.02(+0.46%)
Feb 25, 2003 5.188 5.188 5.160 5.181 58,612 -0.00(-0.09%)
Feb 24, 2003 5.196 5.196 5.141 5.185 95,482 -0.01(-0.27%)
Feb 21, 2003 5.204 5.204 5.165 5.200 56,722 -0.00(-0.09%)
Feb 20, 2003 5.158 5.204 5.158 5.204 45,377 +0.06(+1.11%)
Feb 19, 2003 5.077 5.152 5.077 5.147 30,882 +0.07(+1.31%)
Feb 18, 2003 5.062 5.081 5.033 5.081 32,772 +0.00(+0.09%)
Feb 14, 2003 5.054 5.076 5.044 5.076 28,676 +0.01(+0.22%)
Feb 13, 2003 4.952 5.065 4.949 5.065 78,780 +0.11(+2.24%)
Feb 12, 2003 4.943 5.014 4.931 4.954 38,129 +0.02(+0.39%)
Feb 11, 2003 4.950 4.962 4.898 4.935 92,961 -0.03(-0.51%)
Feb 10, 2003 4.935 4.960 4.911 4.960 65,860 +0.02(+0.32%)
Feb 07, 2003 4.974 4.974 4.927 4.944 73,423 -0.05(-0.92%)
Feb 06, 2003 5.046 5.069 4.990 4.990 88,864 -0.07(-1.44%)
Feb 05, 2003 5.133 5.135 5.063 5.063 35,293 -0.09(-1.66%)
Feb 04, 2003 5.101 5.158 5.079 5.149 50,104 +0.04(+0.84%)
Feb 03, 2003 5.168 5.187 5.093 5.106 37,184 -0.06(-1.20%)
Jan 31, 2003 5.155 5.173 5.138 5.168 39,705 +0.01(+0.25%)
Jan 30, 2003 5.168 5.196 5.117 5.155 78,780 +0.00(+0.06%)
Jan 29, 2003 5.165 5.169 5.114 5.152 81,301 -0.05(-0.98%)
Jan 28, 2003 5.179 5.204 5.135 5.203 44,117 +0.04(+0.77%)
Jan 27, 2003 5.081 5.165 5.069 5.163 73,423 +0.08(+1.53%)
Jan 24, 2003 5.236 5.236 5.046 5.085 88,549 -0.17(-3.32%)
Jan 23, 2003 5.246 5.268 5.223 5.260 26,785 +0.01(+0.27%)
Jan 22, 2003 5.292 5.292 5.236 5.246 40,966 -0.06(-1.05%)
Jan 21, 2003 5.426 5.426 5.301 5.301 58,612 -0.12(-2.17%)
Jan 17, 2003 5.363 5.420 5.363 5.419 28,991 +0.03(+0.56%)
Jan 16, 2003 5.395 5.431 5.358 5.388 68,696 -0.00(-0.09%)
Jan 15, 2003 5.404 5.404 5.342 5.393 73,108 +0.03(+0.53%)
Jan 14, 2003 5.319 5.387 5.319 5.365 64,600 +0.05(+0.87%)
Jan 13, 2003 5.260 5.334 5.242 5.319 57,037 +0.07(+1.42%)
Jan 10, 2003 5.228 5.293 5.179 5.244 78,465 +0.03(+0.64%)
Jan 09, 2003 5.125 5.231 5.125 5.211 44,747 +0.05(+0.95%)
Jan 08, 2003 5.220 5.220 5.157 5.161 47,898 -0.05(-1.03%)
Jan 07, 2003 5.196 5.234 5.157 5.215 62,394 +0.03(+0.52%)
Jan 06, 2003 5.069 5.212 5.069 5.188 57,982 +0.13(+2.51%)
Jan 03, 2003 5.062 5.087 5.044 5.062 86,973 -0.01(-0.13%)
Jan 02, 2003 4.958 5.077 4.914 5.068 71,848 +0.09(+1.88%)
Dec 31, 2002 5.069 5.096 4.974 4.974 163,233 -0.10(-1.94%)
Dec 30, 2002 5.000 5.114 4.966 5.073 92,331 +0.07(+1.49%)
Dec 27, 2002 5.000 5.025 4.992 4.998 39,075 -0.01(-0.16%)
Dec 26, 2002 5.058 5.073 4.982 5.006 41,911 -0.06(-1.13%)
Dec 24, 2002 5.117 5.139 5.063 5.063 51,680 -0.04(-0.87%)
Dec 23, 2002 5.093 5.114 5.069 5.108 45,062 +0.01(+0.12%)
Dec 20, 2002 5.046 5.111 5.046 5.101 58,612 +0.07(+1.29%)
Dec 19, 2002 5.046 5.093 5.025 5.036 47,268 -0.00(-0.09%)
Dec 18, 2002 5.046 5.049 4.966 5.041 57,667 -0.03(-0.69%)
Dec 17, 2002 5.062 5.085 5.009 5.076 62,079 +0.03(+0.60%)
Dec 16, 2002 5.011 5.046 4.998 5.046 46,323 +0.03(+0.70%)
Dec 13, 2002 5.073 5.073 5.011 5.011 29,621 -0.04(-0.72%)
Dec 12, 2002 5.022 5.057 5.006 5.047 32,142 -0.01(-0.22%)
Dec 11, 2002 5.036 5.073 5.036 5.058 32,457 +0.02(+0.41%)
Dec 10, 2002 5.004 5.038 5.003 5.038 39,390 +0.05(+0.92%)
Dec 09, 2002 5.014 5.030 4.990 4.992 43,171 -0.05(-0.98%)
Dec 06, 2002 5.006 5.077 5.006 5.041 40,335 +0.03(+0.70%)
Dec 05, 2002 5.046 5.046 5.006 5.006 18,277 -0.05(-0.97%)
Dec 04, 2002 5.084 5.103 5.054 5.055 51,049 -0.02(-0.47%)
Dec 03, 2002 5.085 5.139 5.079 5.079 32,772 -0.02(-0.44%)
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.