Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.720 4.720 4.641 4.701 69,957 -0.03(-0.57%)
Sep 27, 2002 4.689 4.758 4.689 4.728 74,369 +0.05(+1.02%)
Sep 26, 2002 4.601 4.681 4.598 4.681 34,033 +0.08(+1.83%)
Sep 25, 2002 4.506 4.600 4.506 4.597 31,512 +0.10(+2.26%)
Sep 24, 2002 4.490 4.532 4.465 4.495 76,890 +0.02(+0.43%)
Sep 23, 2002 4.546 4.546 4.395 4.476 72,163 -0.07(-1.64%)
Sep 20, 2002 4.468 4.557 4.468 4.551 152,519 +0.10(+2.36%)
Sep 19, 2002 4.551 4.551 4.446 4.446 41,281 -0.11(-2.44%)
Sep 18, 2002 4.595 4.595 4.522 4.557 56,091 -0.04(-0.97%)
Sep 17, 2002 4.698 4.706 4.601 4.601 56,407 -0.10(-2.16%)
Sep 16, 2002 4.720 4.725 4.692 4.703 27,415 -0.03(-0.57%)
Sep 13, 2002 4.777 4.792 4.720 4.730 23,949 -0.05(-1.00%)
Sep 12, 2002 4.863 4.863 4.774 4.777 33,718 -0.13(-2.56%)
Sep 11, 2002 4.935 4.935 4.903 4.903 6,302 -0.02(-0.32%)
Sep 10, 2002 5.030 5.030 4.909 4.919 38,129 -0.11(-2.18%)
Sep 09, 2002 5.046 5.050 4.981 5.028 52,310 +0.02(+0.38%)
Sep 06, 2002 4.887 5.023 4.887 5.009 59,243 +0.13(+2.67%)
Sep 05, 2002 4.927 4.927 4.852 4.879 50,734 -0.06(-1.13%)
Sep 04, 2002 4.792 4.935 4.784 4.935 48,844 +0.13(+2.81%)
Sep 03, 2002 4.863 4.863 4.800 4.800 21,428 -0.08(-1.63%)
Aug 30, 2002 4.966 4.982 4.879 4.879 38,760 -0.09(-1.82%)
Aug 29, 2002 4.903 4.987 4.903 4.969 30,566 +0.07(+1.52%)
Aug 28, 2002 4.895 4.914 4.865 4.895 30,251 -0.01(-0.23%)
Aug 27, 2002 4.903 4.930 4.893 4.906 51,365 -0.01(-0.19%)
Aug 26, 2002 4.792 4.917 4.792 4.916 83,507 +0.12(+2.58%)
Aug 23, 2002 4.887 4.887 4.792 4.792 77,520 -0.09(-1.82%)
Aug 22, 2002 4.943 4.947 4.877 4.881 33,087 -0.07(-1.41%)
Aug 21, 2002 4.958 5.001 4.935 4.950 37,499 -0.01(-0.29%)
Aug 20, 2002 5.054 5.054 4.962 4.965 42,226 -0.03(-0.67%)
Aug 16, 2002 4.966 5.012 4.966 4.998 33,087 +0.02(+0.48%)
Aug 15, 2002 4.919 4.974 4.903 4.974 36,869 +0.07(+1.36%)
Aug 14, 2002 4.844 4.919 4.793 4.908 35,608 +0.08(+1.64%)
Aug 13, 2002 4.789 4.884 4.762 4.828 35,293 +0.04(+0.83%)
Aug 12, 2002 4.831 4.831 4.779 4.789 13,235 -0.04(-0.82%)
Aug 07, 2002 4.776 4.828 4.766 4.828 14,180 +0.07(+1.40%)
Aug 06, 2002 4.701 4.766 4.665 4.762 63,024 +0.07(+1.59%)
Aug 05, 2002 4.728 4.747 4.665 4.687 46,638 -0.07(-1.43%)
Aug 02, 2002 4.919 4.935 4.700 4.755 53,255 -0.18(-3.73%)
Aug 01, 2002 4.816 4.939 4.808 4.939 55,146 +0.12(+2.40%)
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%)
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.