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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2002 4.371 4.440 4.371 4.378 40,621 +0.02(+0.46%)
Jul 30, 2002 4.318 4.402 4.306 4.358 68,396 +0.05(+1.24%)
Jul 29, 2002 4.148 4.227 4.148 4.305 77,076 +0.15(+3.60%)
Jul 26, 2002 4.104 4.155 4.086 4.155 44,787 +0.06(+1.44%)
Jul 25, 2002 4.032 4.097 3.996 4.096 79,853 +0.06(+1.57%)
Jul 24, 2002 3.888 4.040 3.816 4.032 318,719 +0.01(+0.36%)
Jul 23, 2002 4.222 4.222 3.989 4.018 96,865 -0.22(-5.10%)
Jul 22, 2002 4.277 4.287 4.176 4.234 61,799 -0.03(-0.81%)
Jul 19, 2002 4.400 4.400 4.256 4.269 104,851 -0.21(-4.63%)
Jul 17, 2002 4.464 4.496 4.398 4.476 73,604 -0.11(-2.36%)
Jul 12, 2002 4.601 4.601 4.572 4.584 67,701 +0.00(+0.00%)
Jul 11, 2002 4.601 4.601 4.544 4.584 92,699 -0.01(-0.31%)
Jul 10, 2002 4.551 4.600 4.544 4.598 122,557 +0.04(+0.85%)
Jul 09, 2002 4.562 4.562 4.559 4.559 219,076 -0.01(-0.16%)
Jul 08, 2002 4.565 4.567 4.565 4.567 45,481 -0.01(-0.13%)
Jul 05, 2002 4.542 4.572 4.531 4.572 51,731 +0.03(+0.73%)
Jul 04, 2002 4.616 4.616 4.512 4.539 69,090 +0.00(+0.00%)
Jul 03, 2002 4.616 4.616 4.512 4.539 69,090 -0.08(-1.65%)
Jul 02, 2002 4.644 4.659 4.601 4.616 76,034 -0.04(-0.77%)
Jul 01, 2002 4.649 4.688 4.580 4.652 341,634 +0.01(+0.16%)
Jun 28, 2002 4.464 4.644 4.464 4.644 265,947 +0.17(+3.76%)
Jun 27, 2002 4.457 4.479 4.407 4.476 90,616 +0.02(+0.42%)
Jun 26, 2002 4.407 4.464 4.388 4.457 117,349 +0.06(+1.34%)
Jun 25, 2002 4.450 4.462 4.392 4.398 212,132 -0.04(-0.94%)
Jun 21, 2002 4.436 4.440 4.398 4.440 89,574 +0.04(+0.92%)
Jun 20, 2002 4.436 4.450 4.400 4.400 63,188 -0.04(-0.81%)
Jun 19, 2002 4.472 4.472 4.414 4.436 71,868 -0.02(-0.48%)
Jun 18, 2002 4.414 4.457 4.414 4.457 20,136 +0.04(+0.81%)
Jun 17, 2002 4.395 4.421 4.395 4.421 39,232 +0.02(+0.49%)
Jun 14, 2002 4.414 4.426 4.385 4.400 67,354 -0.02(-0.42%)
Jun 12, 2002 4.354 4.418 4.351 4.418 55,550 +0.03(+0.59%)
Jun 11, 2002 4.421 4.446 4.392 4.392 243,032 -0.03(-0.78%)
Jun 10, 2002 4.404 4.441 4.395 4.427 12,846 +0.02(+0.49%)
Jun 07, 2002 4.392 4.405 4.392 4.405 76,034 +0.01(+0.30%)
Jun 06, 2002 4.447 4.447 4.392 4.392 37,496 -0.07(-1.52%)
Jun 05, 2002 4.436 4.463 4.430 4.460 19,095 -0.02(-0.42%)
May 31, 2002 4.453 4.505 4.453 4.479 86,797 +0.00(+0.00%)
May 28, 2002 4.580 4.584 4.459 4.479 74,645 -0.13(-2.81%)
May 27, 2002 4.642 4.642 4.608 4.608 34,024 +0.00(+0.00%)
May 24, 2002 4.642 4.642 4.608 4.608 34,024 -0.03(-0.59%)
May 23, 2002 4.611 4.656 4.608 4.636 57,980 +0.02(+0.41%)
May 22, 2002 4.657 4.657 4.608 4.617 28,816 -0.00(-0.09%)
May 21, 2002 4.637 4.662 4.608 4.621 31,941 -0.03(-0.68%)
May 20, 2002 4.745 4.747 4.644 4.653 53,467 -0.10(-2.15%)
May 17, 2002 4.810 4.810 4.752 4.755 54,855 -0.06(-1.23%)
May 16, 2002 4.832 4.832 4.806 4.814 70,826 -0.02(-0.36%)
May 15, 2002 4.790 4.832 4.790 4.832 39,926 +0.04(+0.90%)
May 14, 2002 4.716 4.806 4.709 4.788 45,134 +0.08(+1.78%)
May 13, 2002 4.608 4.705 4.600 4.705 46,176 +0.13(+2.77%)
May 10, 2002 4.709 4.709 4.578 4.578 84,714 -0.14(-3.02%)
May 09, 2002 4.796 4.797 4.721 4.721 29,511 -0.09(-1.86%)
May 08, 2002 4.781 4.810 4.757 4.810 36,107 +0.03(+0.72%)
May 07, 2002 4.824 4.824 4.764 4.775 35,066 -0.05(-1.04%)
May 06, 2002 4.925 4.925 4.824 4.826 74,992 -0.07(-1.50%)
May 03, 2002 4.872 4.927 4.848 4.899 62,494 +0.01(+0.27%)
May 02, 2002 4.889 4.889 4.796 4.886 67,701 +0.03(+0.65%)
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.