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 (%)
Feb 28, 2003 5.200 5.216 5.181 5.183 36,899 -0.02(-0.37%)
Feb 27, 2003 5.186 5.211 5.168 5.202 89,882 +0.00(+0.03%)
Feb 26, 2003 5.184 5.200 5.137 5.200 69,698 +0.02(+0.46%)
Feb 25, 2003 5.184 5.184 5.156 5.176 58,660 -0.00(-0.09%)
Feb 24, 2003 5.192 5.192 5.137 5.181 95,559 -0.01(-0.27%)
Feb 21, 2003 5.200 5.200 5.160 5.195 56,767 -0.00(-0.09%)
Feb 20, 2003 5.154 5.200 5.154 5.200 45,414 +0.06(+1.11%)
Feb 19, 2003 5.073 5.148 5.073 5.143 30,907 +0.07(+1.31%)
Feb 18, 2003 5.057 5.076 5.029 5.076 32,799 +0.00(+0.09%)
Feb 14, 2003 5.050 5.072 5.040 5.072 28,699 +0.01(+0.22%)
Feb 13, 2003 4.948 5.061 4.945 5.061 78,844 +0.11(+2.24%)
Feb 12, 2003 4.939 5.010 4.927 4.950 38,160 +0.02(+0.39%)
Feb 11, 2003 4.946 4.958 4.894 4.931 93,036 -0.03(-0.51%)
Feb 10, 2003 4.931 4.956 4.907 4.956 65,913 +0.02(+0.32%)
Feb 07, 2003 4.970 4.970 4.923 4.940 73,482 -0.05(-0.92%)
Feb 06, 2003 5.042 5.065 4.986 4.986 88,936 -0.07(-1.44%)
Feb 05, 2003 5.129 5.130 5.059 5.059 35,322 -0.09(-1.66%)
Feb 04, 2003 5.097 5.154 5.075 5.145 50,145 +0.04(+0.84%)
Feb 03, 2003 5.164 5.183 5.089 5.102 37,214 -0.06(-1.20%)
Jan 31, 2003 5.151 5.168 5.134 5.164 39,737 +0.01(+0.25%)
Jan 30, 2003 5.164 5.192 5.113 5.151 78,844 +0.00(+0.06%)
Jan 29, 2003 5.160 5.165 5.110 5.148 81,367 -0.05(-0.98%)
Jan 28, 2003 5.175 5.200 5.130 5.199 44,152 +0.04(+0.77%)
Jan 27, 2003 5.076 5.160 5.065 5.159 73,482 +0.08(+1.53%)
Jan 24, 2003 5.232 5.232 5.042 5.081 88,621 -0.17(-3.32%)
Jan 23, 2003 5.241 5.264 5.219 5.256 26,807 +0.01(+0.27%)
Jan 22, 2003 5.287 5.287 5.232 5.241 40,999 -0.06(-1.05%)
Jan 21, 2003 5.422 5.422 5.297 5.297 58,660 -0.12(-2.17%)
Jan 17, 2003 5.359 5.416 5.359 5.414 29,014 +0.03(+0.56%)
Jan 16, 2003 5.390 5.427 5.354 5.384 68,752 -0.00(-0.09%)
Jan 15, 2003 5.400 5.400 5.338 5.389 73,167 +0.03(+0.53%)
Jan 14, 2003 5.314 5.382 5.314 5.360 64,652 +0.05(+0.87%)
Jan 13, 2003 5.256 5.330 5.238 5.314 57,083 +0.07(+1.42%)
Jan 10, 2003 5.224 5.289 5.175 5.240 78,529 +0.03(+0.64%)
Jan 09, 2003 5.121 5.227 5.121 5.206 44,783 +0.05(+0.95%)
Jan 08, 2003 5.216 5.216 5.153 5.157 47,937 -0.05(-1.03%)
Jan 07, 2003 5.192 5.230 5.153 5.211 62,444 +0.03(+0.52%)
Jan 06, 2003 5.065 5.208 5.065 5.184 58,029 +0.13(+2.51%)
Jan 03, 2003 5.057 5.083 5.040 5.057 87,044 -0.01(-0.13%)
Jan 02, 2003 4.954 5.073 4.910 5.064 71,906 +0.09(+1.88%)
Dec 31, 2002 5.065 5.092 4.970 4.970 163,365 -0.10(-1.94%)
Dec 30, 2002 4.996 5.110 4.962 5.069 92,405 +0.07(+1.49%)
Dec 27, 2002 4.996 5.021 4.988 4.994 39,106 -0.01(-0.16%)
Dec 26, 2002 5.054 5.069 4.978 5.002 41,945 -0.06(-1.13%)
Dec 24, 2002 5.113 5.135 5.059 5.059 51,721 -0.04(-0.87%)
Dec 23, 2002 5.089 5.110 5.065 5.103 45,098 +0.01(+0.12%)
Dec 20, 2002 5.042 5.107 5.042 5.097 58,660 +0.07(+1.29%)
Dec 19, 2002 5.042 5.089 5.021 5.032 47,306 -0.00(-0.09%)
Dec 18, 2002 5.042 5.045 4.962 5.037 57,714 -0.03(-0.69%)
Dec 17, 2002 5.057 5.081 5.005 5.072 62,129 +0.03(+0.60%)
Dec 16, 2002 5.007 5.042 4.994 5.042 46,360 +0.03(+0.70%)
Dec 13, 2002 5.069 5.069 5.007 5.007 29,645 -0.04(-0.72%)
Dec 12, 2002 5.018 5.053 5.002 5.043 32,168 -0.01(-0.22%)
Dec 11, 2002 5.032 5.069 5.032 5.054 32,483 +0.02(+0.41%)
Dec 10, 2002 5.000 5.034 4.999 5.034 39,422 +0.05(+0.92%)
Dec 09, 2002 5.010 5.026 4.986 4.988 43,206 -0.05(-0.98%)
Dec 06, 2002 5.002 5.073 5.002 5.037 40,368 +0.03(+0.70%)
Dec 05, 2002 5.042 5.042 5.002 5.002 18,291 -0.05(-0.97%)
Dec 04, 2002 5.080 5.099 5.050 5.051 51,091 -0.02(-0.47%)
Dec 03, 2002 5.081 5.135 5.075 5.075 32,799 -0.02(-0.44%)
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.