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

Community Financial System Inc (NY: CBU )

43.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 7.738 7.824 7.735 7.735 69,327 -0.05(-0.63%)
Oct 30, 2003 7.775 7.784 7.775 7.784 40,650 +0.07(+0.88%)
Oct 29, 2003 7.632 7.714 7.632 7.716 51,680 +0.07(+0.98%)
Oct 28, 2003 7.618 7.656 7.614 7.641 58,297 +0.03(+0.35%)
Oct 27, 2003 7.475 7.662 7.475 7.614 118,486 +0.14(+1.89%)
Oct 24, 2003 7.465 7.505 7.434 7.473 68,381 +0.00(+0.04%)
Oct 23, 2003 7.473 7.495 7.407 7.470 49,789 -0.02(-0.25%)
Oct 22, 2003 7.473 7.568 7.435 7.489 166,385 +0.02(+0.21%)
Oct 21, 2003 7.394 7.494 7.394 7.473 68,381 +0.07(+0.96%)
Oct 20, 2003 7.399 7.422 7.389 7.402 33,087 -0.02(-0.26%)
Oct 17, 2003 7.473 7.476 7.381 7.421 51,365 -0.02(-0.23%)
Oct 16, 2003 7.443 7.462 7.430 7.438 34,978 -0.04(-0.51%)
Oct 15, 2003 7.497 7.521 7.451 7.476 42,541 -0.02(-0.28%)
Oct 14, 2003 7.442 7.497 7.383 7.497 67,751 +0.06(+0.75%)
Oct 13, 2003 7.354 7.442 7.343 7.442 55,776 +0.12(+1.60%)
Oct 10, 2003 7.300 7.323 7.237 7.324 98,318 -0.04(-0.52%)
Oct 09, 2003 7.299 7.413 7.283 7.362 74,369 +0.08(+1.05%)
Oct 08, 2003 7.453 7.453 7.272 7.286 72,163 -0.15(-1.99%)
Oct 07, 2003 7.259 7.449 7.259 7.434 121,322 +0.18(+2.54%)
Oct 06, 2003 7.142 7.243 7.142 7.250 86,028 +0.10(+1.38%)
Oct 03, 2003 7.180 7.219 7.140 7.151 111,238 -0.02(-0.22%)
Oct 02, 2003 7.140 7.180 7.115 7.167 58,612 -0.01(-0.18%)
Oct 01, 2003 6.973 7.211 6.973 7.180 156,931 +0.21(+3.05%)
Sep 30, 2003 7.013 7.058 6.910 6.967 65,230 -0.06(-0.88%)
Sep 29, 2003 6.950 7.019 6.904 7.029 99,894 +0.08(+1.14%)
Sep 26, 2003 7.005 7.005 6.950 6.950 108,402 -0.06(-0.86%)
Sep 25, 2003 7.183 7.183 6.985 7.010 137,078 -0.18(-2.47%)
Sep 24, 2003 7.308 7.308 7.188 7.188 69,327 -0.12(-1.67%)
Sep 23, 2003 7.132 7.180 7.132 7.310 46,323 +0.19(+2.65%)
Sep 22, 2003 7.181 7.181 7.119 7.121 159,452 -0.11(-1.47%)
Sep 19, 2003 7.140 7.327 7.140 7.227 132,666 +0.04(+0.57%)
Sep 18, 2003 7.188 7.297 7.154 7.186 287,077 +0.01(+0.13%)
Sep 17, 2003 7.127 7.213 7.115 7.177 95,167 +0.04(+0.62%)
Sep 16, 2003 7.058 7.132 7.061 7.132 165,754 +0.07(+1.06%)
Sep 15, 2003 7.097 7.124 7.045 7.058 60,818 -0.03(-0.49%)
Sep 12, 2003 7.100 7.100 7.019 7.092 121,007 -0.02(-0.22%)
Sep 11, 2003 6.973 7.108 6.958 7.108 54,516 +0.07(+0.99%)
Sep 10, 2003 7.188 7.188 7.037 7.039 79,095 -0.18(-2.51%)
Sep 09, 2003 7.235 7.253 7.194 7.219 45,377 +0.01(+0.09%)
Sep 08, 2003 7.148 7.238 7.140 7.213 144,641 +0.07(+0.91%)
Sep 05, 2003 7.189 7.197 7.148 7.148 90,755 -0.06(-0.79%)
Sep 04, 2003 7.299 7.354 7.205 7.205 107,772 -0.09(-1.18%)
Sep 03, 2003 7.077 7.291 7.061 7.291 132,666 +0.21(+2.96%)
Sep 02, 2003 6.958 7.085 6.945 7.081 73,738 +0.13(+1.90%)
Aug 29, 2003 6.977 6.999 6.950 6.950 98,948 -0.03(-0.39%)
Aug 28, 2003 6.950 6.997 6.926 6.977 63,970 +0.05(+0.73%)
Aug 27, 2003 6.862 6.956 6.837 6.926 77,835 +0.10(+1.49%)
Aug 26, 2003 6.751 6.832 6.697 6.824 85,398 +0.07(+1.08%)
Aug 25, 2003 6.793 6.793 6.705 6.751 102,730 -0.03(-0.37%)
Aug 22, 2003 7.100 7.116 6.777 6.777 341,593 -0.30(-4.28%)
Aug 21, 2003 7.023 7.088 6.989 7.080 87,604 +0.10(+1.36%)
Aug 20, 2003 6.886 7.000 6.870 6.985 50,419 +0.09(+1.36%)
Aug 19, 2003 6.807 6.902 6.791 6.891 254,304 +0.09(+1.35%)
Aug 18, 2003 6.751 6.799 6.728 6.799 129,830 +0.06(+0.94%)
Aug 15, 2003 6.696 6.739 6.675 6.735 37,814 +0.05(+0.69%)
Aug 14, 2003 6.609 6.704 6.609 6.689 86,658 +0.11(+1.66%)
Aug 13, 2003 6.553 6.596 6.551 6.580 108,717 +0.06(+0.90%)
Aug 12, 2003 6.482 6.521 6.482 6.521 173,632 +0.05(+0.74%)
Aug 11, 2003 6.458 6.507 6.458 6.474 120,061 +0.00(+0.05%)
Aug 08, 2003 6.450 6.490 6.437 6.470 35,293 +0.03(+0.44%)
Aug 07, 2003 6.505 6.505 6.410 6.442 161,027 -0.07(-1.02%)
Aug 06, 2003 6.426 6.556 6.426 6.509 117,540 +0.08(+1.28%)
Aug 05, 2003 6.429 6.472 6.386 6.426 84,137 -0.00(-0.05%)
Aug 04, 2003 6.490 6.490 6.377 6.429 102,730 -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.