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

Community Financial System Inc (NY: CBU )

44.43 +0.40 (+0.91%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 20, 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 (%)
Mar 31, 2003 5.050 5.050 4.975 4.983 61,814 -0.08(-1.63%)
Mar 28, 2003 4.973 5.065 4.973 5.065 93,982 +0.09(+1.88%)
Mar 27, 2003 4.915 4.973 4.897 4.972 36,268 +0.03(+0.55%)
Mar 26, 2003 5.042 5.042 4.945 4.945 76,952 -0.11(-2.23%)
Mar 25, 2003 5.050 5.059 5.026 5.057 46,991 +0.01(+0.16%)
Mar 24, 2003 5.057 5.057 5.013 5.050 42,891 -0.04(-0.72%)
Mar 21, 2003 5.081 5.107 5.072 5.086 81,367 -0.00(-0.03%)
Mar 20, 2003 5.073 5.089 5.000 5.088 57,398 +0.00(+0.00%)
Mar 19, 2003 5.081 5.097 5.061 5.088 61,814 +0.00(+0.00%)
Mar 18, 2003 5.103 5.105 5.057 5.088 75,690 -0.02(-0.43%)
Mar 17, 2003 5.057 5.132 5.057 5.110 84,836 +0.04(+0.72%)
Mar 14, 2003 5.034 5.111 5.026 5.073 96,190 +0.02(+0.47%)
Mar 13, 2003 5.048 5.050 4.994 5.050 52,352 +0.00(+0.03%)
Mar 12, 2003 5.089 5.089 5.016 5.048 38,160 -0.10(-1.85%)
Mar 11, 2003 5.183 5.183 5.121 5.143 35,953 -0.05(-0.89%)
Mar 10, 2003 5.184 5.208 5.138 5.189 61,814 -0.01(-0.21%)
Mar 07, 2003 5.200 5.208 5.176 5.200 32,483 -0.01(-0.27%)
Mar 06, 2003 5.224 5.224 5.200 5.214 59,290 -0.02(-0.33%)
Mar 05, 2003 5.206 5.232 5.199 5.232 77,267 +0.03(+0.58%)
Mar 04, 2003 5.194 5.214 5.192 5.202 58,660 +0.00(+0.03%)
Mar 03, 2003 5.192 5.213 5.184 5.200 56,137 +0.02(+0.34%)
Feb 28, 2003 5.200 5.216 5.181 5.183 36,899 -0.02(-0.37%)
Feb 27, 2003 5.186 5.211 5.168 5.202 89,882 +0.00(+0.03%)
Feb 26, 2003 5.184 5.200 5.137 5.200 69,698 +0.02(+0.46%)
Feb 25, 2003 5.184 5.184 5.156 5.176 58,660 -0.00(-0.09%)
Feb 24, 2003 5.192 5.192 5.137 5.181 95,559 -0.01(-0.27%)
Feb 21, 2003 5.200 5.200 5.160 5.195 56,767 -0.00(-0.09%)
Feb 20, 2003 5.154 5.200 5.154 5.200 45,414 +0.06(+1.11%)
Feb 19, 2003 5.073 5.148 5.073 5.143 30,907 +0.07(+1.31%)
Feb 18, 2003 5.057 5.076 5.029 5.076 32,799 +0.00(+0.09%)
Feb 14, 2003 5.050 5.072 5.040 5.072 28,699 +0.01(+0.22%)
Feb 13, 2003 4.948 5.061 4.945 5.061 78,844 +0.11(+2.24%)
Feb 12, 2003 4.939 5.010 4.927 4.950 38,160 +0.02(+0.39%)
Feb 11, 2003 4.946 4.958 4.894 4.931 93,036 -0.03(-0.51%)
Feb 10, 2003 4.931 4.956 4.907 4.956 65,913 +0.02(+0.32%)
Feb 07, 2003 4.970 4.970 4.923 4.940 73,482 -0.05(-0.92%)
Feb 06, 2003 5.042 5.065 4.986 4.986 88,936 -0.07(-1.44%)
Feb 05, 2003 5.129 5.130 5.059 5.059 35,322 -0.09(-1.66%)
Feb 04, 2003 5.097 5.154 5.075 5.145 50,145 +0.04(+0.84%)
Feb 03, 2003 5.164 5.183 5.089 5.102 37,214 -0.06(-1.20%)
Jan 31, 2003 5.151 5.168 5.134 5.164 39,737 +0.01(+0.25%)
Jan 30, 2003 5.164 5.192 5.113 5.151 78,844 +0.00(+0.06%)
Jan 29, 2003 5.160 5.165 5.110 5.148 81,367 -0.05(-0.98%)
Jan 28, 2003 5.175 5.200 5.130 5.199 44,152 +0.04(+0.77%)
Jan 27, 2003 5.076 5.160 5.065 5.159 73,482 +0.08(+1.53%)
Jan 24, 2003 5.232 5.232 5.042 5.081 88,621 -0.17(-3.32%)
Jan 23, 2003 5.241 5.264 5.219 5.256 26,807 +0.01(+0.27%)
Jan 22, 2003 5.287 5.287 5.232 5.241 40,999 -0.06(-1.05%)
Jan 21, 2003 5.422 5.422 5.297 5.297 58,660 -0.12(-2.17%)
Jan 17, 2003 5.359 5.416 5.359 5.414 29,014 +0.03(+0.56%)
Jan 16, 2003 5.390 5.427 5.354 5.384 68,752 -0.00(-0.09%)
Jan 15, 2003 5.400 5.400 5.338 5.389 73,167 +0.03(+0.53%)
Jan 14, 2003 5.314 5.382 5.314 5.360 64,652 +0.05(+0.87%)
Jan 13, 2003 5.256 5.330 5.238 5.314 57,083 +0.07(+1.42%)
Jan 10, 2003 5.224 5.289 5.175 5.240 78,529 +0.03(+0.64%)
Jan 09, 2003 5.121 5.227 5.121 5.206 44,783 +0.05(+0.95%)
Jan 08, 2003 5.216 5.216 5.153 5.157 47,937 -0.05(-1.03%)
Jan 07, 2003 5.192 5.230 5.153 5.211 62,444 +0.03(+0.52%)
Jan 06, 2003 5.065 5.208 5.065 5.184 58,029 +0.13(+2.51%)
Jan 03, 2003 5.057 5.083 5.040 5.057 87,044 -0.01(-0.13%)
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.