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, 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.