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

Community Financial System Inc (NY: CBU )

44.03 +0.64 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 5.054 5.054 4.979 4.987 61,764 -0.08(-1.63%)
Mar 28, 2003 4.977 5.069 4.977 5.069 93,906 +0.09(+1.88%)
Mar 27, 2003 4.919 4.977 4.901 4.976 36,239 +0.03(+0.54%)
Mar 26, 2003 5.046 5.046 4.949 4.949 76,890 -0.11(-2.23%)
Mar 25, 2003 5.054 5.063 5.030 5.062 46,953 +0.01(+0.16%)
Mar 24, 2003 5.062 5.062 5.017 5.054 42,856 -0.04(-0.72%)
Mar 21, 2003 5.085 5.111 5.076 5.090 81,301 -0.00(-0.03%)
Mar 20, 2003 5.077 5.093 5.004 5.092 57,352 +0.00(+0.00%)
Mar 19, 2003 5.085 5.101 5.065 5.092 61,764 +0.00(+0.00%)
Mar 18, 2003 5.108 5.109 5.062 5.092 75,629 -0.02(-0.43%)
Mar 17, 2003 5.062 5.136 5.062 5.114 84,768 +0.04(+0.72%)
Mar 14, 2003 5.038 5.115 5.030 5.077 96,112 +0.02(+0.47%)
Mar 13, 2003 5.052 5.054 4.998 5.054 52,310 +0.00(+0.03%)
Mar 12, 2003 5.093 5.093 5.020 5.052 38,129 -0.10(-1.85%)
Mar 11, 2003 5.187 5.187 5.125 5.147 35,924 -0.05(-0.89%)
Mar 10, 2003 5.188 5.212 5.142 5.193 61,764 -0.01(-0.21%)
Mar 07, 2003 5.204 5.212 5.181 5.204 32,457 -0.01(-0.27%)
Mar 06, 2003 5.228 5.228 5.204 5.219 59,243 -0.02(-0.33%)
Mar 05, 2003 5.211 5.236 5.203 5.236 77,205 +0.03(+0.58%)
Mar 04, 2003 5.198 5.219 5.196 5.206 58,612 +0.00(+0.03%)
Mar 03, 2003 5.196 5.217 5.188 5.204 56,091 +0.02(+0.34%)
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%)
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.