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

Community Financial System Inc (NY: CBU )

43.39 +0.24 (+0.56%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 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 28, 2004 13.85 14.12 13.84 13.96 86,255 +0.12(+0.87%)
May 27, 2004 13.70 13.92 13.69 13.84 88,936 +0.15(+1.11%)
May 26, 2004 13.79 13.84 13.67 13.69 135,927 -0.10(-0.69%)
May 25, 2004 13.69 13.88 13.60 13.79 161,788 +0.13(+0.97%)
May 24, 2004 13.51 13.77 13.50 13.65 124,574 +0.16(+1.22%)
May 21, 2004 13.22 13.51 13.13 13.49 123,943 +0.21(+1.58%)
May 20, 2004 13.03 13.38 12.94 13.28 139,239 +0.18(+1.40%)
May 19, 2004 13.22 13.54 13.10 13.10 299,451 -0.04(-0.29%)
May 18, 2004 12.75 13.22 12.75 13.13 169,042 +0.36(+2.78%)
May 17, 2004 12.65 13.04 12.52 12.78 164,627 +0.09(+0.70%)
May 14, 2004 12.71 12.92 12.43 12.69 117,951 -0.09(-0.69%)
May 13, 2004 12.56 12.91 12.55 12.78 173,142 +0.23(+1.82%)
May 12, 2004 12.48 12.63 12.27 12.55 167,150 +0.07(+0.56%)
May 11, 2004 12.20 12.51 12.20 12.48 157,688 +0.27(+2.23%)
May 10, 2004 12.06 12.26 11.96 12.21 135,927 -0.01(-0.10%)
May 07, 2004 12.81 12.89 12.22 12.22 78,055 -0.62(-4.84%)
May 06, 2004 12.70 12.93 12.59 12.84 126,151 +0.05(+0.40%)
May 05, 2004 12.89 12.95 12.71 12.79 109,120 -0.10(-0.79%)
May 04, 2004 12.82 13.00 12.71 12.89 94,770 +0.08(+0.64%)
May 03, 2004 12.87 12.94 12.72 12.81 112,747 -0.09(-0.69%)
Apr 30, 2004 13.11 13.15 12.83 12.90 118,581 -0.21(-1.60%)
Apr 29, 2004 13.06 13.29 12.88 13.11 81,525 -0.01(-0.05%)
Apr 28, 2004 13.46 13.48 13.11 13.11 102,970 -0.34(-2.55%)
Apr 27, 2004 13.47 13.50 13.27 13.46 101,236 -0.01(-0.09%)
Apr 26, 2004 13.60 13.60 13.41 13.47 135,927 +0.01(+0.09%)
Apr 23, 2004 13.57 13.60 13.11 13.46 224,391 -0.03(-0.24%)
Apr 22, 2004 13.29 13.57 13.29 13.49 155,165 +0.17(+1.29%)
Apr 21, 2004 13.49 13.49 13.17 13.32 207,045 -0.14(-1.04%)
Apr 20, 2004 13.67 14.07 13.38 13.46 187,649 -0.51(-3.63%)
Apr 19, 2004 14.25 14.26 13.96 13.96 117,005 -0.28(-1.96%)
Apr 16, 2004 14.21 14.36 14.11 14.24 117,635 +0.11(+0.76%)
Apr 15, 2004 14.26 14.43 13.98 14.14 135,296 -0.06(-0.45%)
Apr 14, 2004 14.33 14.42 13.89 14.20 165,415 -0.27(-1.88%)
Apr 13, 2004 15.12 15.12 14.15 14.47 160,211 +6.99(+93.39%)
Apr 12, 2004 7.436 7.488 7.417 7.483 151,065 +0.10(+1.37%)
Apr 08, 2004 7.447 7.447 7.356 7.382 73,798 -0.03(-0.34%)
Apr 07, 2004 7.288 7.418 7.250 7.407 85,151 +0.12(+1.63%)
Apr 06, 2004 7.451 7.475 7.288 7.288 236,533 -0.20(-2.71%)
Apr 05, 2004 7.420 7.501 7.397 7.491 181,657 +0.07(+0.96%)
Apr 02, 2004 7.437 7.502 7.382 7.420 172,511 -0.02(-0.23%)
Apr 01, 2004 7.364 7.439 7.315 7.437 193,641 +0.10(+1.36%)
Mar 31, 2004 7.214 7.372 7.150 7.337 138,766 +0.15(+2.07%)
Mar 30, 2004 7.139 7.196 7.095 7.188 78,213 +0.05(+0.69%)
Mar 29, 2004 7.046 7.188 7.041 7.139 129,935 +0.05(+0.76%)
Mar 26, 2004 7.087 7.168 7.072 7.085 143,496 -0.02(-0.25%)
Mar 25, 2004 7.023 7.134 7.009 7.103 113,220 +0.07(+1.01%)
Mar 24, 2004 6.976 7.034 6.936 7.031 143,812 +0.04(+0.57%)
Mar 23, 2004 7.079 7.079 6.992 6.992 106,282 -0.09(-1.32%)
Mar 22, 2004 7.241 7.242 7.068 7.085 148,858 -0.14(-1.93%)
Mar 19, 2004 7.182 7.293 7.125 7.225 161,473 +0.07(+1.04%)
Mar 18, 2004 7.118 7.166 7.065 7.150 114,482 +0.02(+0.29%)
Mar 17, 2004 6.973 7.134 6.950 7.130 146,335 +0.17(+2.51%)
Mar 16, 2004 6.928 6.976 6.901 6.955 66,544 +0.04(+0.62%)
Mar 15, 2004 7.150 7.150 6.912 6.912 87,990 -0.25(-3.48%)
Mar 12, 2004 7.030 7.161 7.007 7.161 145,704 +0.15(+2.10%)
Mar 11, 2004 7.101 7.157 7.014 7.014 86,413 -0.12(-1.71%)
Mar 10, 2004 7.325 7.325 7.136 7.136 139,712 -0.18(-2.47%)
Mar 09, 2004 7.382 7.410 7.317 7.317 90,828 -0.07(-0.88%)
Mar 08, 2004 7.356 7.428 7.337 7.382 57,714 +0.06(+0.78%)
Mar 05, 2004 7.309 7.372 7.293 7.325 62,760 +0.00(+0.04%)
Mar 04, 2004 7.293 7.329 7.261 7.321 43,206 +0.03(+0.39%)
Mar 03, 2004 7.356 7.356 7.293 7.293 102,497 -0.05(-0.65%)
Mar 02, 2004 7.396 7.396 7.329 7.340 81,367 -0.03(-0.43%)
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.