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 (%)
Jul 31, 2002 4.816 4.892 4.816 4.824 36,869 +0.02(+0.46%)
Jul 30, 2002 4.757 4.850 4.744 4.801 62,079 +0.06(+1.24%)
Jul 29, 2002 4.570 4.657 4.570 4.743 69,957 +0.17(+3.60%)
Jul 26, 2002 4.522 4.578 4.501 4.578 40,650 +0.07(+1.44%)
Jul 25, 2002 4.443 4.514 4.403 4.513 72,478 +0.07(+1.57%)
Jul 24, 2002 4.284 4.451 4.205 4.443 289,283 +0.02(+0.36%)
Jul 23, 2002 4.652 4.652 4.395 4.427 87,919 -0.24(-5.10%)
Jul 22, 2002 4.712 4.724 4.601 4.665 56,091 -0.04(-0.81%)
Jul 19, 2002 4.847 4.847 4.689 4.703 95,167 -0.23(-4.63%)
Jul 17, 2002 4.919 4.954 4.846 4.931 66,806 -0.12(-2.36%)
Jul 12, 2002 5.069 5.069 5.038 5.050 61,449 +0.00(+0.00%)
Jul 11, 2002 5.069 5.069 5.006 5.050 84,137 -0.02(-0.31%)
Jul 10, 2002 5.014 5.068 5.006 5.066 111,238 +0.04(+0.85%)
Jul 09, 2002 5.027 5.027 5.023 5.023 198,842 -0.01(-0.16%)
Jul 08, 2002 5.030 5.031 5.030 5.031 41,281 -0.01(-0.13%)
Jul 05, 2002 5.004 5.038 4.992 5.038 46,953 +0.04(+0.73%)
Jul 04, 2002 5.085 5.085 4.971 5.001 62,709 +0.00(+0.00%)
Jul 03, 2002 5.085 5.085 4.971 5.001 62,709 -0.08(-1.65%)
Jul 02, 2002 5.117 5.133 5.069 5.085 69,011 -0.04(-0.77%)
Jul 01, 2002 5.122 5.165 5.046 5.125 310,081 +0.01(+0.15%)
Jun 28, 2002 4.919 5.117 4.919 5.117 241,384 +0.19(+3.76%)
Jun 27, 2002 4.911 4.935 4.855 4.931 82,247 +0.02(+0.42%)
Jun 26, 2002 4.855 4.919 4.835 4.911 106,511 +0.07(+1.34%)
Jun 25, 2002 4.903 4.916 4.839 4.846 192,540 -0.05(-0.94%)
Jun 21, 2002 4.887 4.892 4.846 4.892 81,301 +0.04(+0.92%)
Jun 20, 2002 4.887 4.903 4.847 4.847 57,352 -0.04(-0.81%)
Jun 19, 2002 4.927 4.927 4.863 4.887 65,230 -0.02(-0.48%)
Jun 18, 2002 4.863 4.911 4.863 4.911 18,277 +0.04(+0.81%)
Jun 17, 2002 4.843 4.871 4.843 4.871 35,608 +0.02(+0.49%)
Jun 14, 2002 4.863 4.876 4.831 4.847 61,133 -0.02(-0.42%)
Jun 12, 2002 4.797 4.868 4.793 4.868 50,419 +0.03(+0.59%)
Jun 11, 2002 4.871 4.898 4.839 4.839 220,586 -0.04(-0.78%)
Jun 10, 2002 4.852 4.893 4.843 4.877 11,659 +0.02(+0.49%)
Jun 07, 2002 4.839 4.854 4.839 4.854 69,011 +0.01(+0.30%)
Jun 06, 2002 4.900 4.900 4.839 4.839 34,033 -0.07(-1.52%)
Jun 05, 2002 4.887 4.917 4.881 4.914 17,331 -0.02(-0.42%)
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%)
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.