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 (%)
May 31, 2002 4.906 4.963 4.906 4.935 78,780 +0.00(+0.00%)
May 28, 2002 5.046 5.050 4.912 4.935 67,751 -0.14(-2.81%)
May 27, 2002 5.114 5.114 5.077 5.077 30,882 +0.00(+0.00%)
May 24, 2002 5.114 5.114 5.077 5.077 30,882 -0.03(-0.59%)
May 23, 2002 5.081 5.130 5.077 5.108 52,625 +0.02(+0.41%)
May 22, 2002 5.131 5.131 5.077 5.087 26,155 -0.00(-0.09%)
May 21, 2002 5.109 5.136 5.077 5.092 28,991 -0.03(-0.68%)
May 20, 2002 5.228 5.230 5.117 5.127 48,528 -0.11(-2.15%)
May 17, 2002 5.300 5.300 5.236 5.239 49,789 -0.07(-1.23%)
May 16, 2002 5.323 5.323 5.295 5.304 64,285 -0.02(-0.36%)
May 15, 2002 5.277 5.323 5.277 5.323 36,239 +0.05(+0.90%)
May 14, 2002 5.196 5.295 5.188 5.276 40,966 +0.09(+1.78%)
May 13, 2002 5.077 5.184 5.068 5.184 41,911 +0.14(+2.77%)
May 10, 2002 5.188 5.188 5.044 5.044 76,890 -0.16(-3.02%)
May 09, 2002 5.284 5.285 5.201 5.201 26,785 -0.10(-1.86%)
May 08, 2002 5.268 5.300 5.241 5.300 32,772 +0.04(+0.72%)
May 07, 2002 5.315 5.315 5.249 5.261 31,827 -0.06(-1.04%)
May 06, 2002 5.426 5.426 5.315 5.317 68,066 -0.08(-1.50%)
May 03, 2002 5.368 5.428 5.341 5.398 56,722 +0.01(+0.27%)
May 02, 2002 5.387 5.387 5.284 5.384 61,449 +0.03(+0.65%)
May 01, 2002 5.341 5.363 5.273 5.349 58,928 -0.01(-0.12%)
Apr 30, 2002 5.220 5.355 5.220 5.355 78,150 +0.12(+2.27%)
Apr 29, 2002 5.241 5.255 5.236 5.236 31,197 -0.00(-0.09%)
Apr 26, 2002 5.284 5.284 5.236 5.241 42,226 -0.05(-0.99%)
Apr 25, 2002 5.307 5.315 5.293 5.293 72,478 +0.00(+0.03%)
Apr 24, 2002 5.228 5.307 5.220 5.292 155,985 +0.07(+1.34%)
Apr 23, 2002 5.201 5.236 5.201 5.222 92,961 +0.03(+0.61%)
Apr 22, 2002 5.176 5.228 5.157 5.190 70,272 +0.01(+0.12%)
Apr 19, 2002 5.204 5.206 5.157 5.184 85,713 -0.03(-0.61%)
Apr 18, 2002 5.023 5.236 5.023 5.215 129,200 +0.19(+3.85%)
Apr 17, 2002 5.046 5.054 5.014 5.022 53,255 -0.06(-1.09%)
Apr 16, 2002 4.998 5.077 4.998 5.077 56,091 +0.08(+1.59%)
Apr 15, 2002 5.027 5.069 4.995 4.998 56,722 -0.04(-0.79%)
Apr 12, 2002 4.919 5.038 4.904 5.038 53,255 +0.13(+2.58%)
Apr 11, 2002 4.919 4.958 4.904 4.911 43,802 +0.02(+0.32%)
Apr 10, 2002 4.831 4.911 4.831 4.895 66,490 +0.09(+1.78%)
Apr 09, 2002 4.792 4.873 4.773 4.809 65,230 +0.02(+0.40%)
Apr 08, 2002 4.760 4.800 4.752 4.790 53,886 +0.03(+0.70%)
Apr 05, 2002 4.768 4.801 4.757 4.757 48,213 -0.01(-0.13%)
Apr 04, 2002 4.746 4.765 4.744 4.763 67,436 +0.02(+0.37%)
Apr 03, 2002 4.752 4.758 4.746 4.746 40,966 -0.01(-0.13%)
Apr 02, 2002 4.747 4.776 4.747 4.752 50,419 +0.00(+0.10%)
Apr 01, 2002 4.770 4.777 4.728 4.747 49,474 -0.04(-0.76%)
Mar 29, 2002 4.779 4.784 4.760 4.784 55,146 +0.00(+0.00%)
Mar 28, 2002 4.779 4.784 4.760 4.784 55,146 -0.01(-0.13%)
Mar 27, 2002 4.757 4.800 4.746 4.790 113,759 +0.04(+0.80%)
Mar 26, 2002 4.720 4.752 4.720 4.752 95,167 +0.00(+0.00%)
Mar 25, 2002 4.777 4.777 4.741 4.752 39,075 -0.04(-0.83%)
Mar 22, 2002 4.784 4.809 4.760 4.792 40,020 +0.00(+0.00%)
Mar 21, 2002 4.744 4.792 4.744 4.792 39,705 +0.03(+0.67%)
Mar 20, 2002 4.776 4.776 4.736 4.760 50,104 -0.00(-0.07%)
Mar 19, 2002 4.760 4.803 4.743 4.763 93,591 +0.01(+0.23%)
Mar 18, 2002 4.752 4.760 4.712 4.752 70,587 +0.00(+0.00%)
Mar 15, 2002 4.705 4.760 4.451 4.752 117,540 +0.01(+0.17%)
Mar 14, 2002 4.697 4.773 4.697 4.744 105,251 +0.04(+0.84%)
Mar 13, 2002 4.697 4.711 4.689 4.705 24,579 -0.02(-0.47%)
Mar 12, 2002 4.705 4.744 4.684 4.727 64,600 +0.02(+0.47%)
Mar 11, 2002 4.665 4.719 4.649 4.705 38,445 +0.04(+0.78%)
Mar 08, 2002 4.646 4.705 4.633 4.668 65,230 +0.03(+0.55%)
Mar 07, 2002 4.630 4.643 4.617 4.643 17,331 +0.00(+0.03%)
Mar 06, 2002 4.601 4.641 4.589 4.641 101,784 +0.05(+1.04%)
Mar 05, 2002 4.598 4.600 4.582 4.593 75,629 -0.00(-0.10%)
Mar 04, 2002 4.587 4.601 4.586 4.598 40,020 +0.00(+0.00%)
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.