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

Community Financial System Inc (NY: CBU )

43.80 -0.81 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
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.