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

Community Financial System Inc (NY: CBU )

44.03 +0.64 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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, 2003 6.696 6.739 6.672 6.696 100,839 -0.07(-0.99%)
Jul 30, 2003 6.720 6.807 6.720 6.762 108,717 +0.05(+0.76%)
Jul 29, 2003 6.669 6.724 6.659 6.712 158,822 +0.05(+0.76%)
Jul 28, 2003 6.585 6.728 6.585 6.661 140,860 +0.07(+1.13%)
Jul 25, 2003 6.490 6.586 6.478 6.586 183,086 +0.10(+1.59%)
Jul 24, 2003 6.334 6.516 6.328 6.483 168,275 +0.16(+2.48%)
Jul 23, 2003 6.329 6.342 6.307 6.326 142,435 +0.02(+0.25%)
Jul 22, 2003 6.283 6.347 6.277 6.310 43,486 +0.05(+0.73%)
Jul 21, 2003 6.228 6.302 6.207 6.264 104,620 +0.02(+0.33%)
Jul 18, 2003 6.434 6.529 6.240 6.244 130,145 -0.15(-2.36%)
Jul 17, 2003 6.442 6.445 6.394 6.394 44,432 -0.09(-1.35%)
Jul 16, 2003 6.458 6.537 6.455 6.482 108,402 +0.02(+0.25%)
Jul 15, 2003 6.545 6.545 6.450 6.466 100,839 -0.00(-0.07%)
Jul 14, 2003 6.464 6.531 6.436 6.470 40,020 +0.05(+0.72%)
Jul 11, 2003 6.331 6.516 6.326 6.424 48,844 +0.08(+1.25%)
Jul 10, 2003 6.336 6.496 6.275 6.345 162,288 +0.01(+0.15%)
Jul 09, 2003 6.307 6.361 6.252 6.336 107,141 +0.01(+0.20%)
Jul 08, 2003 6.136 6.347 6.136 6.323 127,624 +0.21(+3.45%)
Jul 07, 2003 6.088 6.112 6.069 6.112 64,285 +0.06(+1.05%)
Jul 03, 2003 6.053 6.090 6.045 6.048 22,688 -0.01(-0.21%)
Jul 02, 2003 6.006 6.083 6.006 6.061 91,700 +0.07(+1.19%)
Jul 01, 2003 6.029 6.029 5.923 5.990 84,137 -0.04(-0.66%)
Jun 30, 2003 6.045 6.067 6.018 6.029 109,662 -0.04(-0.60%)
Jun 27, 2003 5.950 6.067 5.950 6.066 86,343 +0.13(+2.22%)
Jun 26, 2003 5.958 5.975 5.895 5.934 62,394 +0.01(+0.16%)
Jun 25, 2003 5.893 5.925 5.883 5.925 47,268 +0.03(+0.54%)
Jun 24, 2003 5.885 5.923 5.855 5.893 76,890 +0.01(+0.13%)
Jun 23, 2003 5.902 5.934 5.871 5.885 45,377 -0.03(-0.43%)
Jun 20, 2003 5.910 5.944 5.907 5.910 98,318 +0.00(+0.00%)
Jun 19, 2003 6.023 6.029 5.910 5.910 105,566 -0.11(-1.87%)
Jun 18, 2003 6.014 6.045 5.990 6.023 46,638 -0.01(-0.11%)
Jun 17, 2003 6.014 6.034 5.990 6.029 38,129 +0.00(+0.00%)
Jun 16, 2003 5.871 6.029 5.871 6.029 65,545 +0.14(+2.37%)
Jun 13, 2003 5.887 5.917 5.850 5.890 27,730 -0.02(-0.30%)
Jun 12, 2003 5.926 5.934 5.869 5.907 85,398 -0.07(-1.09%)
Jun 11, 2003 5.950 5.980 5.899 5.972 60,818 +0.02(+0.37%)
Jun 10, 2003 5.904 5.950 5.893 5.950 65,860 +0.04(+0.73%)
Jun 09, 2003 5.998 5.999 5.883 5.907 93,276 -0.11(-1.82%)
Jun 06, 2003 6.085 6.104 6.002 6.017 64,600 -0.09(-1.51%)
Jun 05, 2003 6.045 6.109 6.033 6.109 25,209 +0.05(+0.76%)
Jun 04, 2003 5.910 6.109 5.910 6.063 50,419 +0.14(+2.41%)
Jun 03, 2003 5.999 6.009 5.895 5.920 81,932 -0.10(-1.58%)
Jun 02, 2003 6.150 6.150 6.014 6.015 79,411 -0.10(-1.56%)
May 30, 2003 5.879 6.125 5.855 6.110 164,179 +0.24(+4.05%)
May 29, 2003 5.844 5.887 5.764 5.872 79,726 +0.01(+0.22%)
May 28, 2003 5.879 5.910 5.855 5.860 47,268 +0.00(+0.03%)
May 27, 2003 5.703 5.899 5.703 5.858 72,478 +0.16(+2.73%)
May 23, 2003 5.680 5.758 5.680 5.703 38,445 +0.02(+0.39%)
May 22, 2003 5.625 5.712 5.625 5.680 66,490 +0.07(+1.22%)
May 21, 2003 5.498 5.625 5.490 5.612 46,323 +0.10(+1.84%)
May 20, 2003 5.534 5.534 5.466 5.511 37,814 -0.06(-1.00%)
May 19, 2003 5.709 5.722 5.566 5.566 64,915 -0.16(-2.72%)
May 16, 2003 5.855 5.874 5.720 5.722 96,112 -0.16(-2.67%)
May 15, 2003 5.923 6.080 5.871 5.879 228,149 -0.04(-0.72%)
May 14, 2003 5.852 5.958 5.810 5.921 207,981 +0.07(+1.19%)
May 13, 2003 5.766 5.864 5.766 5.852 65,230 +0.09(+1.49%)
May 12, 2003 5.657 5.766 5.655 5.766 69,011 +0.11(+1.94%)
May 09, 2003 5.641 5.706 5.609 5.657 70,587 +0.03(+0.45%)
May 08, 2003 5.647 5.649 5.601 5.631 29,936 -0.02(-0.34%)
May 07, 2003 5.712 5.761 5.649 5.650 47,583 -0.05(-0.95%)
May 06, 2003 5.649 5.710 5.579 5.704 56,722 +0.06(+0.98%)
May 05, 2003 5.625 5.664 5.579 5.649 66,175 +0.04(+0.76%)
May 02, 2003 5.522 5.606 5.522 5.606 130,145 +0.08(+1.52%)
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.