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 (%)
Oct 31, 2002 5.149 5.157 5.106 5.077 35,293 -0.08(-1.60%)
Oct 30, 2002 5.077 5.160 5.069 5.160 91,700 +0.08(+1.63%)
Oct 29, 2002 5.096 5.096 4.976 5.077 10,745,700 -0.02(-0.37%)
Oct 28, 2002 5.122 5.128 5.093 5.096 51,049 -0.03(-0.50%)
Oct 25, 2002 5.109 5.149 5.093 5.122 48,213 +0.01(+0.25%)
Oct 24, 2002 5.141 5.227 5.103 5.109 100,839 -0.03(-0.62%)
Oct 23, 2002 5.006 5.146 4.982 5.141 161,027 +0.14(+2.86%)
Oct 22, 2002 5.054 5.054 4.971 4.998 45,377 -0.06(-1.10%)
Oct 21, 2002 5.046 5.054 4.998 5.054 78,780 +0.00(+0.00%)
Oct 18, 2002 5.149 5.149 5.025 5.054 61,764 -0.09(-1.70%)
Oct 17, 2002 4.927 5.141 4.927 5.141 156,931 +0.32(+6.72%)
Oct 16, 2002 4.816 4.839 4.798 4.817 70,587 +0.03(+0.53%)
Oct 15, 2002 4.641 4.839 4.639 4.792 81,616 +0.14(+3.07%)
Oct 14, 2002 4.538 4.649 4.538 4.649 53,570 +0.10(+2.27%)
Oct 11, 2002 4.520 4.565 4.482 4.546 69,642 +0.03(+0.56%)
Oct 10, 2002 4.348 4.520 4.336 4.520 161,973 +0.20(+4.74%)
Oct 09, 2002 4.530 4.530 4.316 4.316 58,297 -0.21(-4.56%)
Oct 08, 2002 4.459 4.522 4.454 4.522 79,726 +0.06(+1.28%)
Oct 07, 2002 4.530 4.533 4.463 4.465 38,129 -0.07(-1.61%)
Oct 04, 2002 4.655 4.655 4.517 4.538 74,369 -0.13(-2.79%)
Oct 03, 2002 4.746 4.762 4.668 4.668 71,217 -0.08(-1.61%)
Oct 02, 2002 4.776 4.801 4.744 4.744 91,070 -0.06(-1.32%)
Oct 01, 2002 4.693 4.808 4.647 4.808 95,167 +0.11(+2.26%)
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%)
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.