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

Community Financial System Inc (NY: CBU )

58.75 -1.15 (-1.92%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 4.605 4.629 4.518 4.518 179,699 -0.09(-1.94%)
Dec 30, 2002 4.542 4.645 4.511 4.608 101,644 +0.07(+1.49%)
Dec 27, 2002 4.542 4.565 4.534 4.540 43,016 -0.01(-0.16%)
Dec 26, 2002 4.595 4.608 4.526 4.547 46,138 -0.05(-1.13%)
Dec 24, 2002 4.648 4.668 4.599 4.599 56,893 -0.04(-0.87%)
Dec 23, 2002 4.627 4.645 4.605 4.640 49,608 +0.01(+0.12%)
Dec 20, 2002 4.583 4.642 4.583 4.634 64,525 +0.06(+1.29%)
Dec 19, 2002 4.583 4.627 4.565 4.575 52,036 -0.00(-0.09%)
Dec 18, 2002 4.583 4.586 4.511 4.579 63,484 -0.03(-0.69%)
Dec 17, 2002 4.598 4.619 4.550 4.611 68,341 +0.03(+0.60%)
Dec 16, 2002 4.552 4.583 4.540 4.583 50,995 +0.03(+0.70%)
Dec 13, 2002 4.608 4.608 4.552 4.552 32,609 -0.03(-0.72%)
Dec 12, 2002 4.562 4.593 4.547 4.585 35,384 -0.01(-0.22%)
Dec 11, 2002 4.575 4.608 4.575 4.595 35,731 +0.02(+0.41%)
Dec 10, 2002 4.546 4.576 4.544 4.576 43,363 +0.04(+0.92%)
Dec 09, 2002 4.554 4.569 4.533 4.534 47,526 -0.04(-0.98%)
Dec 06, 2002 4.547 4.612 4.547 4.579 44,404 +0.03(+0.70%)
Dec 05, 2002 4.583 4.583 4.547 4.547 20,120 -0.04(-0.97%)
Dec 04, 2002 4.618 4.635 4.591 4.592 56,199 -0.02(-0.47%)
Dec 03, 2002 4.619 4.668 4.614 4.614 36,078 -0.02(-0.44%)
Dec 02, 2002 4.614 4.648 4.614 4.634 83,605 +0.02(+0.44%)
Nov 29, 2002 4.612 4.621 4.591 4.614 77,013 -0.01(-0.19%)
Nov 27, 2002 4.497 4.622 4.482 4.622 76,666 +0.15(+3.28%)
Nov 26, 2002 4.543 4.562 4.448 4.475 65,565 -0.07(-1.49%)
Nov 25, 2002 4.601 4.625 4.511 4.543 97,828 -0.05(-1.10%)
Nov 22, 2002 4.634 4.634 4.582 4.593 47,526 -0.03(-0.56%)
Nov 21, 2002 4.629 4.635 4.598 4.619 90,196 -0.01(-0.28%)
Nov 20, 2002 4.598 4.654 4.583 4.632 101,297 +0.03(+0.72%)
Nov 19, 2002 4.583 4.624 4.583 4.599 194,269 +0.00(+0.06%)
Nov 18, 2002 4.591 4.616 4.543 4.596 55,158 -0.00(-0.03%)
Nov 15, 2002 4.583 4.625 4.583 4.598 34,690 +0.00(+0.03%)
Nov 14, 2002 4.560 4.596 4.560 4.596 41,282 +0.04(+0.92%)
Nov 13, 2002 4.507 4.565 4.497 4.554 36,425 +0.05(+1.22%)
Nov 12, 2002 4.452 4.543 4.452 4.500 41,629 +0.05(+1.07%)
Nov 11, 2002 4.497 4.547 4.452 4.452 34,690 -0.05(-1.03%)
Nov 08, 2002 4.511 4.569 4.482 4.498 60,709 -0.00(-0.10%)
Nov 07, 2002 4.627 4.641 4.501 4.503 74,585 -0.13(-2.74%)
Nov 06, 2002 4.686 4.691 4.588 4.629 116,561 -0.06(-1.20%)
Nov 05, 2002 4.727 4.727 4.673 4.686 49,954 -0.04(-0.88%)
Nov 04, 2002 4.727 4.769 4.720 4.727 92,624 +0.01(+0.12%)
Nov 01, 2002 4.605 4.723 4.605 4.722 100,603 +0.11(+2.37%)
Oct 31, 2002 4.677 4.684 4.638 4.612 38,853 -0.07(-1.60%)
Oct 30, 2002 4.612 4.687 4.605 4.687 100,950 +0.07(+1.62%)
Oct 29, 2002 4.629 4.629 4.520 4.612 11,829,609 -0.02(-0.37%)
Oct 28, 2002 4.653 4.658 4.627 4.629 56,199 -0.02(-0.50%)
Oct 25, 2002 4.641 4.677 4.627 4.653 53,077 +0.01(+0.25%)
Oct 24, 2002 4.670 4.748 4.635 4.641 111,010 -0.03(-0.62%)
Oct 23, 2002 4.547 4.674 4.526 4.670 177,270 +0.13(+2.86%)
Oct 22, 2002 4.591 4.591 4.516 4.540 49,954 -0.05(-1.10%)
Oct 21, 2002 4.583 4.591 4.540 4.591 86,727 +0.00(+0.00%)
Oct 18, 2002 4.677 4.677 4.565 4.591 67,994 -0.08(-1.70%)
Oct 17, 2002 4.475 4.670 4.475 4.670 172,760 +0.29(+6.72%)
Oct 16, 2002 4.374 4.396 4.358 4.376 77,707 +0.02(+0.53%)
Oct 15, 2002 4.216 4.396 4.214 4.353 89,849 +0.13(+3.07%)
Oct 14, 2002 4.122 4.223 4.122 4.223 58,974 +0.09(+2.27%)
Oct 11, 2002 4.106 4.147 4.072 4.129 76,666 +0.02(+0.56%)
Oct 10, 2002 3.949 4.106 3.939 4.106 178,311 +0.19(+4.74%)
Oct 09, 2002 4.115 4.115 3.920 3.920 64,178 -0.19(-4.56%)
Oct 08, 2002 4.050 4.108 4.046 4.108 87,768 +0.05(+1.28%)
Oct 07, 2002 4.115 4.118 4.054 4.056 41,976 -0.07(-1.61%)
Oct 04, 2002 4.229 4.229 4.103 4.122 81,870 -0.12(-2.79%)
Oct 03, 2002 4.311 4.325 4.240 4.240 78,401 -0.07(-1.61%)
Oct 02, 2002 4.338 4.361 4.309 4.309 100,256 -0.06(-1.32%)
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.