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: 4:10 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 (%)
Jan 31, 2003 5.155 5.173 5.138 5.168 39,705 +0.01(+0.25%)
Jan 30, 2003 5.168 5.196 5.117 5.155 78,780 +0.00(+0.06%)
Jan 29, 2003 5.165 5.169 5.114 5.152 81,301 -0.05(-0.98%)
Jan 28, 2003 5.179 5.204 5.135 5.203 44,117 +0.04(+0.77%)
Jan 27, 2003 5.081 5.165 5.069 5.163 73,423 +0.08(+1.53%)
Jan 24, 2003 5.236 5.236 5.046 5.085 88,549 -0.17(-3.32%)
Jan 23, 2003 5.246 5.268 5.223 5.260 26,785 +0.01(+0.27%)
Jan 22, 2003 5.292 5.292 5.236 5.246 40,966 -0.06(-1.05%)
Jan 21, 2003 5.426 5.426 5.301 5.301 58,612 -0.12(-2.17%)
Jan 17, 2003 5.363 5.420 5.363 5.419 28,991 +0.03(+0.56%)
Jan 16, 2003 5.395 5.431 5.358 5.388 68,696 -0.00(-0.09%)
Jan 15, 2003 5.404 5.404 5.342 5.393 73,108 +0.03(+0.53%)
Jan 14, 2003 5.319 5.387 5.319 5.365 64,600 +0.05(+0.87%)
Jan 13, 2003 5.260 5.334 5.242 5.319 57,037 +0.07(+1.42%)
Jan 10, 2003 5.228 5.293 5.179 5.244 78,465 +0.03(+0.64%)
Jan 09, 2003 5.125 5.231 5.125 5.211 44,747 +0.05(+0.95%)
Jan 08, 2003 5.220 5.220 5.157 5.161 47,898 -0.05(-1.03%)
Jan 07, 2003 5.196 5.234 5.157 5.215 62,394 +0.03(+0.52%)
Jan 06, 2003 5.069 5.212 5.069 5.188 57,982 +0.13(+2.51%)
Jan 03, 2003 5.062 5.087 5.044 5.062 86,973 -0.01(-0.13%)
Jan 02, 2003 4.958 5.077 4.914 5.068 71,848 +0.09(+1.88%)
Dec 31, 2002 5.069 5.096 4.974 4.974 163,233 -0.10(-1.94%)
Dec 30, 2002 5.000 5.114 4.966 5.073 92,331 +0.07(+1.49%)
Dec 27, 2002 5.000 5.025 4.992 4.998 39,075 -0.01(-0.16%)
Dec 26, 2002 5.058 5.073 4.982 5.006 41,911 -0.06(-1.13%)
Dec 24, 2002 5.117 5.139 5.063 5.063 51,680 -0.04(-0.87%)
Dec 23, 2002 5.093 5.114 5.069 5.108 45,062 +0.01(+0.12%)
Dec 20, 2002 5.046 5.111 5.046 5.101 58,612 +0.07(+1.29%)
Dec 19, 2002 5.046 5.093 5.025 5.036 47,268 -0.00(-0.09%)
Dec 18, 2002 5.046 5.049 4.966 5.041 57,667 -0.03(-0.69%)
Dec 17, 2002 5.062 5.085 5.009 5.076 62,079 +0.03(+0.60%)
Dec 16, 2002 5.011 5.046 4.998 5.046 46,323 +0.03(+0.70%)
Dec 13, 2002 5.073 5.073 5.011 5.011 29,621 -0.04(-0.72%)
Dec 12, 2002 5.022 5.057 5.006 5.047 32,142 -0.01(-0.22%)
Dec 11, 2002 5.036 5.073 5.036 5.058 32,457 +0.02(+0.41%)
Dec 10, 2002 5.004 5.038 5.003 5.038 39,390 +0.05(+0.92%)
Dec 09, 2002 5.014 5.030 4.990 4.992 43,171 -0.05(-0.98%)
Dec 06, 2002 5.006 5.077 5.006 5.041 40,335 +0.03(+0.70%)
Dec 05, 2002 5.046 5.046 5.006 5.006 18,277 -0.05(-0.97%)
Dec 04, 2002 5.084 5.103 5.054 5.055 51,049 -0.02(-0.47%)
Dec 03, 2002 5.085 5.139 5.079 5.079 32,772 -0.02(-0.44%)
Dec 02, 2002 5.079 5.117 5.079 5.101 75,944 +0.02(+0.44%)
Nov 29, 2002 5.077 5.087 5.054 5.079 69,957 -0.01(-0.19%)
Nov 27, 2002 4.950 5.088 4.935 5.088 69,642 +0.16(+3.29%)
Nov 26, 2002 5.001 5.022 4.896 4.927 59,558 -0.07(-1.49%)
Nov 25, 2002 5.065 5.092 4.966 5.001 88,864 -0.06(-1.10%)
Nov 22, 2002 5.101 5.101 5.044 5.057 43,171 -0.03(-0.56%)
Nov 21, 2002 5.096 5.103 5.062 5.085 81,932 -0.01(-0.28%)
Nov 20, 2002 5.062 5.123 5.046 5.100 92,015 +0.04(+0.72%)
Nov 19, 2002 5.046 5.090 5.046 5.063 176,468 +0.00(+0.06%)
Nov 18, 2002 5.054 5.082 5.001 5.060 50,104 -0.00(-0.03%)
Nov 15, 2002 5.046 5.092 5.046 5.062 31,512 +0.00(+0.03%)
Nov 14, 2002 5.020 5.060 5.020 5.060 37,499 +0.05(+0.92%)
Nov 13, 2002 4.962 5.025 4.950 5.014 33,087 +0.06(+1.22%)
Nov 12, 2002 4.901 5.001 4.901 4.954 37,814 +0.05(+1.07%)
Nov 11, 2002 4.950 5.006 4.901 4.901 31,512 -0.05(-1.03%)
Nov 08, 2002 4.966 5.030 4.935 4.952 55,146 -0.00(-0.10%)
Nov 07, 2002 5.093 5.109 4.955 4.957 67,751 -0.14(-2.74%)
Nov 06, 2002 5.158 5.165 5.050 5.096 105,881 -0.06(-1.20%)
Nov 05, 2002 5.204 5.204 5.144 5.158 45,377 -0.05(-0.88%)
Nov 04, 2002 5.204 5.250 5.196 5.204 84,137 +0.01(+0.12%)
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.