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 (%)
Apr 30, 2003 5.487 5.533 5.470 5.493 87,359 +0.01(+0.14%)
Apr 29, 2003 5.533 5.549 5.485 5.485 57,714 -0.06(-1.14%)
Apr 28, 2003 5.530 5.562 5.525 5.549 93,667 +0.03(+0.57%)
Apr 25, 2003 5.622 5.628 5.517 5.517 125,204 -0.01(-0.17%)
Apr 24, 2003 5.541 5.558 5.501 5.527 59,606 -0.02(-0.43%)
Apr 23, 2003 5.501 5.625 5.501 5.550 94,928 +0.05(+0.89%)
Apr 22, 2003 5.390 5.501 5.365 5.501 119,212 +0.11(+2.06%)
Apr 21, 2003 5.327 5.392 5.321 5.390 131,827 +0.05(+0.95%)
Apr 17, 2003 5.295 5.359 5.289 5.340 46,360 +0.07(+1.29%)
Apr 16, 2003 5.295 5.295 5.256 5.271 81,052 -0.03(-0.63%)
Apr 15, 2003 5.248 5.327 5.248 5.305 129,620 +0.07(+1.36%)
Apr 14, 2003 5.145 5.235 5.145 5.233 40,052 +0.08(+1.57%)
Apr 11, 2003 5.192 5.232 5.153 5.153 53,298 +0.00(+0.00%)
Apr 10, 2003 5.113 5.153 5.107 5.153 38,160 +0.06(+1.18%)
Apr 09, 2003 5.127 5.145 5.084 5.092 29,960 -0.03(-0.68%)
Apr 08, 2003 5.092 5.127 5.089 5.127 31,537 +0.04(+0.75%)
Apr 07, 2003 5.160 5.168 5.073 5.089 76,005 -0.03(-0.62%)
Apr 04, 2003 5.073 5.137 5.073 5.121 52,352 +0.04(+0.78%)
Apr 03, 2003 5.073 5.113 5.061 5.081 98,082 -0.01(-0.19%)
Apr 02, 2003 5.029 5.111 5.027 5.091 102,497 +0.08(+1.58%)
Apr 01, 2003 4.978 5.013 4.918 5.011 81,998 +0.03(+0.57%)
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%)
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.