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

Community Financial System Inc (NY: CBU )

43.03 -0.43 (-0.99%)
Streaming Delayed Price Updated: 1:34 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 27, 2004 7.375 7.445 7.326 7.354 149,368 -0.01(-0.11%)
Feb 26, 2004 7.299 7.367 7.267 7.362 80,986 +0.07(+1.00%)
Feb 25, 2004 7.291 7.291 7.164 7.289 73,108 -0.01(-0.11%)
Feb 24, 2004 7.196 7.324 7.181 7.297 148,738 +0.10(+1.41%)
Feb 23, 2004 7.299 7.329 7.169 7.196 99,263 -0.12(-1.61%)
Feb 20, 2004 7.473 7.473 7.234 7.313 161,658 -0.14(-1.85%)
Feb 19, 2004 7.389 7.472 7.343 7.451 126,994 +0.06(+0.84%)
Feb 18, 2004 7.529 7.613 7.388 7.389 170,166 -0.14(-1.85%)
Feb 17, 2004 7.473 7.613 7.459 7.529 135,187 +0.07(+0.89%)
Feb 13, 2004 7.476 7.545 7.419 7.462 148,107 -0.01(-0.19%)
Feb 12, 2004 7.529 7.548 7.464 7.476 87,919 -0.06(-0.80%)
Feb 11, 2004 7.426 7.561 7.415 7.537 205,775 +0.12(+1.65%)
Feb 10, 2004 7.299 7.415 7.262 7.415 115,335 +0.10(+1.39%)
Feb 09, 2004 7.354 7.354 7.243 7.313 155,985 -0.04(-0.60%)
Feb 06, 2004 7.315 7.357 7.291 7.357 69,642 +0.02(+0.24%)
Feb 05, 2004 7.248 7.346 7.210 7.340 107,457 +0.09(+1.27%)
Feb 04, 2004 7.462 7.462 7.224 7.248 182,771 -0.21(-2.77%)
Feb 03, 2004 7.473 7.473 7.389 7.454 128,570 -0.00(-0.02%)
Feb 02, 2004 7.561 7.561 7.394 7.456 230,355 -0.10(-1.39%)
Jan 30, 2004 7.576 7.600 7.542 7.561 170,166 -0.02(-0.21%)
Jan 29, 2004 7.670 7.672 7.553 7.576 220,271 -0.09(-1.22%)
Jan 28, 2004 7.775 7.806 7.643 7.670 174,263 -0.08(-1.04%)
Jan 27, 2004 7.753 7.806 7.721 7.751 216,804 -0.07(-0.83%)
Jan 26, 2004 7.981 7.983 7.759 7.816 398,000 -0.20(-2.46%)
Jan 23, 2004 8.021 8.056 7.957 8.013 190,649 +0.02(+0.20%)
Jan 22, 2004 7.845 8.030 7.826 7.997 221,531 +0.17(+2.13%)
Jan 21, 2004 7.664 7.830 7.626 7.830 212,077 +0.17(+2.17%)
Jan 20, 2004 7.638 7.664 7.616 7.664 130,460 +0.03(+0.33%)
Jan 16, 2004 7.719 7.767 7.632 7.638 106,196 -0.14(-1.76%)
Jan 15, 2004 7.616 7.799 7.586 7.775 325,207 +0.16(+2.08%)
Jan 14, 2004 7.687 7.695 7.553 7.616 96,112 -0.05(-0.62%)
Jan 13, 2004 7.759 7.759 7.599 7.664 122,267 -0.09(-1.13%)
Jan 12, 2004 7.789 7.805 7.695 7.751 120,061 -0.02(-0.29%)
Jan 09, 2004 7.775 7.881 7.759 7.773 88,864 -0.02(-0.31%)
Jan 08, 2004 7.775 7.833 7.756 7.797 155,040 +0.03(+0.43%)
Jan 07, 2004 7.765 7.776 7.697 7.764 121,007 +0.05(+0.68%)
Jan 06, 2004 7.781 7.781 7.711 7.711 52,625 -0.02(-0.31%)
Jan 05, 2004 7.735 7.765 7.694 7.735 116,910 +0.01(+0.10%)
Jan 02, 2004 7.791 7.851 7.721 7.727 69,011 -0.05(-0.61%)
Dec 31, 2003 7.838 7.838 7.773 7.775 92,646 -0.08(-1.01%)
Dec 30, 2003 7.775 7.854 7.756 7.854 64,600 +0.08(+1.02%)
Dec 29, 2003 7.616 7.775 7.576 7.775 170,796 +0.16(+2.08%)
Dec 26, 2003 7.695 7.727 7.616 7.616 22,373 -0.07(-0.95%)
Dec 24, 2003 7.687 7.710 7.687 7.689 8,193 -0.01(-0.12%)
Dec 23, 2003 7.627 7.722 7.627 7.699 114,704 +0.03(+0.35%)
Dec 22, 2003 7.668 7.672 7.597 7.672 116,910 +0.03(+0.42%)
Dec 19, 2003 7.545 7.640 7.527 7.640 101,784 +0.10(+1.26%)
Dec 18, 2003 7.491 7.614 7.491 7.545 180,250 +0.06(+0.74%)
Dec 17, 2003 7.568 7.568 7.457 7.489 108,087 -0.10(-1.36%)
Dec 16, 2003 7.600 7.635 7.497 7.592 178,674 -0.02(-0.29%)
Dec 15, 2003 7.783 7.783 7.613 7.614 122,898 -0.17(-2.12%)
Dec 12, 2003 7.730 7.813 7.730 7.779 71,532 +0.01(+0.16%)
Dec 11, 2003 7.772 7.803 7.751 7.767 127,940 -0.07(-0.91%)
Dec 10, 2003 7.886 7.886 7.819 7.838 54,831 -0.07(-0.84%)
Dec 09, 2003 7.933 7.987 7.911 7.905 91,700 -0.07(-0.86%)
Dec 08, 2003 7.894 7.964 7.830 7.973 242,329 +0.07(+0.88%)
Dec 05, 2003 7.835 7.879 7.835 7.903 61,133 +0.01(+0.16%)
Dec 04, 2003 7.759 7.891 7.737 7.891 119,431 +0.12(+1.49%)
Dec 03, 2003 8.006 8.044 7.854 7.775 103,360 -0.20(-2.51%)
Dec 02, 2003 7.775 7.949 7.775 7.975 224,682 +0.23(+2.99%)
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.