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

Community Financial System Inc (NY: CBU )

58.75 -1.15 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jun 28, 2002 4.468 4.648 4.468 4.648 265,732 +0.17(+3.76%)
Jun 27, 2002 4.461 4.482 4.410 4.480 90,543 +0.02(+0.42%)
Jun 26, 2002 4.410 4.468 4.392 4.461 117,255 +0.06(+1.34%)
Jun 25, 2002 4.454 4.465 4.396 4.402 211,961 -0.04(-0.94%)
Jun 21, 2002 4.439 4.444 4.402 4.444 89,502 +0.04(+0.92%)
Jun 20, 2002 4.439 4.454 4.403 4.403 63,137 -0.04(-0.81%)
Jun 19, 2002 4.475 4.475 4.418 4.439 71,810 -0.02(-0.48%)
Jun 18, 2002 4.418 4.461 4.418 4.461 20,120 +0.04(+0.81%)
Jun 17, 2002 4.399 4.425 4.399 4.425 39,200 +0.02(+0.49%)
Jun 14, 2002 4.418 4.429 4.389 4.403 67,300 -0.02(-0.42%)
Jun 12, 2002 4.357 4.422 4.354 4.422 55,505 +0.03(+0.59%)
Jun 11, 2002 4.425 4.449 4.396 4.396 242,836 -0.03(-0.78%)
Jun 10, 2002 4.407 4.445 4.399 4.431 12,835 +0.02(+0.49%)
Jun 07, 2002 4.396 4.409 4.396 4.409 75,973 +0.01(+0.30%)
Jun 06, 2002 4.451 4.451 4.396 4.396 37,466 -0.07(-1.52%)
Jun 05, 2002 4.439 4.467 4.433 4.464 19,080 -0.02(-0.42%)
May 31, 2002 4.457 4.508 4.457 4.482 86,727 +0.00(+0.00%)
May 28, 2002 4.583 4.588 4.462 4.482 74,585 -0.13(-2.81%)
May 27, 2002 4.645 4.645 4.612 4.612 33,997 +0.00(+0.00%)
May 24, 2002 4.645 4.645 4.612 4.612 33,997 -0.03(-0.59%)
May 23, 2002 4.615 4.660 4.612 4.640 57,933 +0.02(+0.41%)
May 22, 2002 4.661 4.661 4.612 4.621 28,793 -0.00(-0.09%)
May 21, 2002 4.641 4.665 4.612 4.625 31,915 -0.03(-0.68%)
May 20, 2002 4.749 4.751 4.648 4.657 53,424 -0.10(-2.15%)
May 17, 2002 4.814 4.814 4.756 4.759 54,811 -0.06(-1.23%)
May 16, 2002 4.836 4.836 4.810 4.818 70,769 -0.02(-0.36%)
May 15, 2002 4.794 4.836 4.794 4.836 39,894 +0.04(+0.90%)
May 14, 2002 4.720 4.810 4.713 4.792 45,098 +0.08(+1.78%)
May 13, 2002 4.612 4.709 4.604 4.709 46,138 +0.13(+2.77%)
May 10, 2002 4.713 4.713 4.582 4.582 84,645 -0.14(-3.02%)
May 09, 2002 4.800 4.801 4.725 4.725 29,487 -0.09(-1.86%)
May 08, 2002 4.785 4.814 4.761 4.814 36,078 +0.03(+0.72%)
May 07, 2002 4.828 4.828 4.768 4.779 35,037 -0.05(-1.04%)
May 06, 2002 4.929 4.929 4.828 4.830 74,932 -0.07(-1.50%)
May 03, 2002 4.876 4.931 4.851 4.903 62,443 +0.01(+0.27%)
May 02, 2002 4.893 4.893 4.800 4.890 67,647 +0.03(+0.65%)
May 01, 2002 4.851 4.872 4.789 4.859 64,872 -0.01(-0.12%)
Apr 30, 2002 4.742 4.864 4.742 4.864 86,033 +0.11(+2.27%)
Apr 29, 2002 4.761 4.774 4.756 4.756 34,344 -0.00(-0.09%)
Apr 26, 2002 4.800 4.800 4.756 4.761 46,485 -0.05(-0.99%)
Apr 25, 2002 4.821 4.828 4.808 4.808 79,789 +0.00(+0.03%)
Apr 24, 2002 4.749 4.821 4.742 4.807 171,720 +0.06(+1.34%)
Apr 23, 2002 4.725 4.756 4.725 4.743 102,338 +0.03(+0.61%)
Apr 22, 2002 4.702 4.749 4.684 4.714 77,360 +0.01(+0.12%)
Apr 19, 2002 4.727 4.729 4.684 4.709 94,359 -0.03(-0.61%)
Apr 18, 2002 4.563 4.756 4.563 4.738 142,232 +0.18(+3.85%)
Apr 17, 2002 4.583 4.591 4.554 4.562 58,627 -0.05(-1.09%)
Apr 16, 2002 4.540 4.612 4.540 4.612 61,749 +0.07(+1.59%)
Apr 15, 2002 4.566 4.605 4.537 4.540 62,443 -0.04(-0.79%)
Apr 12, 2002 4.468 4.576 4.455 4.576 58,627 +0.12(+2.58%)
Apr 11, 2002 4.468 4.504 4.455 4.461 48,220 +0.01(+0.32%)
Apr 10, 2002 4.389 4.461 4.389 4.446 73,197 +0.08(+1.78%)
Apr 09, 2002 4.353 4.426 4.335 4.369 71,810 +0.02(+0.40%)
Apr 08, 2002 4.324 4.360 4.317 4.351 59,321 +0.03(+0.70%)
Apr 05, 2002 4.331 4.361 4.321 4.321 53,077 -0.01(-0.13%)
Apr 04, 2002 4.311 4.328 4.309 4.327 74,238 +0.02(+0.37%)
Apr 03, 2002 4.317 4.322 4.311 4.311 45,098 -0.01(-0.13%)
Apr 02, 2002 4.312 4.338 4.312 4.317 55,505 +0.00(+0.10%)
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.