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 (%)
Oct 31, 2003 7.732 7.818 7.729 7.729 69,383 -0.05(-0.63%)
Oct 30, 2003 7.768 7.778 7.768 7.778 40,683 +0.07(+0.88%)
Oct 29, 2003 7.626 7.708 7.626 7.710 51,721 +0.07(+0.98%)
Oct 28, 2003 7.612 7.650 7.608 7.635 58,344 +0.03(+0.35%)
Oct 27, 2003 7.469 7.656 7.469 7.608 118,581 +0.14(+1.89%)
Oct 24, 2003 7.459 7.499 7.428 7.467 68,436 +0.00(+0.04%)
Oct 23, 2003 7.467 7.489 7.401 7.464 49,829 -0.02(-0.25%)
Oct 22, 2003 7.467 7.562 7.429 7.483 166,519 +0.02(+0.21%)
Oct 21, 2003 7.388 7.488 7.388 7.467 68,436 +0.07(+0.96%)
Oct 20, 2003 7.393 7.417 7.383 7.396 33,114 -0.02(-0.26%)
Oct 17, 2003 7.467 7.470 7.375 7.415 51,406 -0.02(-0.23%)
Oct 16, 2003 7.437 7.456 7.424 7.432 35,006 -0.04(-0.51%)
Oct 15, 2003 7.491 7.515 7.445 7.470 42,575 -0.02(-0.28%)
Oct 14, 2003 7.436 7.491 7.377 7.491 67,806 +0.06(+0.75%)
Oct 13, 2003 7.348 7.436 7.337 7.436 55,821 +0.12(+1.60%)
Oct 10, 2003 7.294 7.317 7.231 7.318 98,397 -0.04(-0.52%)
Oct 09, 2003 7.293 7.407 7.277 7.356 74,429 +0.08(+1.05%)
Oct 08, 2003 7.447 7.447 7.266 7.280 72,221 -0.15(-1.99%)
Oct 07, 2003 7.253 7.443 7.253 7.428 121,420 +0.18(+2.54%)
Oct 06, 2003 7.136 7.237 7.136 7.244 86,098 +0.10(+1.38%)
Oct 03, 2003 7.174 7.214 7.134 7.145 111,328 -0.02(-0.22%)
Oct 02, 2003 7.134 7.174 7.109 7.161 58,660 -0.01(-0.18%)
Oct 01, 2003 6.968 7.206 6.968 7.174 157,058 +0.21(+3.05%)
Sep 30, 2003 7.007 7.052 6.904 6.962 65,283 -0.06(-0.88%)
Sep 29, 2003 6.944 7.014 6.898 7.023 99,974 +0.08(+1.14%)
Sep 26, 2003 7.000 7.000 6.944 6.944 108,489 -0.06(-0.86%)
Sep 25, 2003 7.177 7.177 6.979 7.004 137,189 -0.18(-2.47%)
Sep 24, 2003 7.302 7.302 7.182 7.182 69,383 -0.12(-1.67%)
Sep 23, 2003 7.126 7.174 7.126 7.304 46,360 +0.19(+2.65%)
Sep 22, 2003 7.176 7.176 7.114 7.115 159,581 -0.11(-1.47%)
Sep 19, 2003 7.134 7.321 7.134 7.221 132,773 +0.04(+0.57%)
Sep 18, 2003 7.182 7.291 7.149 7.180 287,308 +0.01(+0.13%)
Sep 17, 2003 7.122 7.207 7.109 7.171 95,244 +0.04(+0.62%)
Sep 16, 2003 7.052 7.126 7.055 7.126 165,888 +0.07(+1.06%)
Sep 15, 2003 7.091 7.118 7.039 7.052 60,867 -0.03(-0.49%)
Sep 12, 2003 7.095 7.095 7.014 7.087 121,104 -0.02(-0.22%)
Sep 11, 2003 6.968 7.103 6.952 7.103 54,560 +0.07(+0.99%)
Sep 10, 2003 7.182 7.182 7.031 7.033 79,159 -0.18(-2.51%)
Sep 09, 2003 7.229 7.247 7.188 7.214 45,414 +0.01(+0.09%)
Sep 08, 2003 7.142 7.233 7.134 7.207 144,758 +0.07(+0.91%)
Sep 05, 2003 7.183 7.191 7.142 7.142 90,828 -0.06(-0.79%)
Sep 04, 2003 7.293 7.348 7.199 7.199 107,859 -0.09(-1.18%)
Sep 03, 2003 7.071 7.285 7.055 7.285 132,773 +0.21(+2.96%)
Sep 02, 2003 6.952 7.079 6.939 7.076 73,798 +0.13(+1.90%)
Aug 29, 2003 6.971 6.993 6.944 6.944 99,028 -0.03(-0.39%)
Aug 28, 2003 6.944 6.992 6.920 6.971 64,021 +0.05(+0.73%)
Aug 27, 2003 6.857 6.950 6.831 6.920 77,898 +0.10(+1.49%)
Aug 26, 2003 6.746 6.827 6.692 6.819 85,467 +0.07(+1.08%)
Aug 25, 2003 6.787 6.787 6.700 6.746 102,813 -0.03(-0.37%)
Aug 22, 2003 7.095 7.111 6.771 6.771 341,869 -0.30(-4.28%)
Aug 21, 2003 7.017 7.082 6.984 7.074 87,674 +0.10(+1.36%)
Aug 20, 2003 6.881 6.995 6.865 6.979 50,460 +0.09(+1.36%)
Aug 19, 2003 6.801 6.896 6.786 6.885 254,509 +0.09(+1.35%)
Aug 18, 2003 6.746 6.793 6.722 6.793 129,935 +0.06(+0.94%)
Aug 15, 2003 6.690 6.733 6.670 6.730 37,845 +0.05(+0.69%)
Aug 14, 2003 6.603 6.698 6.603 6.684 86,728 +0.11(+1.66%)
Aug 13, 2003 6.548 6.591 6.546 6.575 108,805 +0.06(+0.90%)
Aug 12, 2003 6.476 6.516 6.476 6.516 173,773 +0.05(+0.74%)
Aug 11, 2003 6.453 6.502 6.453 6.468 120,158 +0.00(+0.05%)
Aug 08, 2003 6.445 6.484 6.432 6.465 35,322 +0.03(+0.44%)
Aug 07, 2003 6.500 6.500 6.405 6.437 161,157 -0.07(-1.02%)
Aug 06, 2003 6.421 6.551 6.421 6.503 117,635 +0.08(+1.28%)
Aug 05, 2003 6.424 6.467 6.381 6.421 84,205 -0.00(-0.05%)
Aug 04, 2003 6.484 6.484 6.372 6.424 102,813 -0.08(-1.22%)
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.