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 (%)
Mar 31, 2004 7.214 7.372 7.150 7.337 138,766 +0.15(+2.07%)
Mar 30, 2004 7.139 7.196 7.095 7.188 78,213 +0.05(+0.69%)
Mar 29, 2004 7.046 7.188 7.041 7.139 129,935 +0.05(+0.76%)
Mar 26, 2004 7.087 7.168 7.072 7.085 143,496 -0.02(-0.25%)
Mar 25, 2004 7.023 7.134 7.009 7.103 113,220 +0.07(+1.01%)
Mar 24, 2004 6.976 7.034 6.936 7.031 143,812 +0.04(+0.57%)
Mar 23, 2004 7.079 7.079 6.992 6.992 106,282 -0.09(-1.32%)
Mar 22, 2004 7.241 7.242 7.068 7.085 148,858 -0.14(-1.93%)
Mar 19, 2004 7.182 7.293 7.125 7.225 161,473 +0.07(+1.04%)
Mar 18, 2004 7.118 7.166 7.065 7.150 114,482 +0.02(+0.29%)
Mar 17, 2004 6.973 7.134 6.950 7.130 146,335 +0.17(+2.51%)
Mar 16, 2004 6.928 6.976 6.901 6.955 66,544 +0.04(+0.62%)
Mar 15, 2004 7.150 7.150 6.912 6.912 87,990 -0.25(-3.48%)
Mar 12, 2004 7.030 7.161 7.007 7.161 145,704 +0.15(+2.10%)
Mar 11, 2004 7.101 7.157 7.014 7.014 86,413 -0.12(-1.71%)
Mar 10, 2004 7.325 7.325 7.136 7.136 139,712 -0.18(-2.47%)
Mar 09, 2004 7.382 7.410 7.317 7.317 90,828 -0.07(-0.88%)
Mar 08, 2004 7.356 7.428 7.337 7.382 57,714 +0.06(+0.78%)
Mar 05, 2004 7.309 7.372 7.293 7.325 62,760 +0.00(+0.04%)
Mar 04, 2004 7.293 7.329 7.261 7.321 43,206 +0.03(+0.39%)
Mar 03, 2004 7.356 7.356 7.293 7.293 102,497 -0.05(-0.65%)
Mar 02, 2004 7.396 7.396 7.329 7.340 81,367 -0.03(-0.43%)
Mar 01, 2004 7.293 7.380 7.293 7.372 73,167 +0.02(+0.32%)
Feb 27, 2004 7.369 7.439 7.320 7.348 149,488 -0.01(-0.11%)
Feb 26, 2004 7.293 7.361 7.261 7.356 81,052 +0.07(+1.00%)
Feb 25, 2004 7.285 7.285 7.158 7.283 73,167 -0.01(-0.11%)
Feb 24, 2004 7.190 7.318 7.176 7.291 148,858 +0.10(+1.41%)
Feb 23, 2004 7.293 7.323 7.163 7.190 99,343 -0.12(-1.61%)
Feb 20, 2004 7.467 7.467 7.228 7.307 161,788 -0.14(-1.85%)
Feb 19, 2004 7.383 7.466 7.337 7.445 127,097 +0.06(+0.84%)
Feb 18, 2004 7.523 7.607 7.382 7.383 170,303 -0.14(-1.85%)
Feb 17, 2004 7.467 7.607 7.453 7.523 135,296 +0.07(+0.89%)
Feb 13, 2004 7.470 7.539 7.413 7.456 148,227 -0.01(-0.19%)
Feb 12, 2004 7.523 7.542 7.458 7.470 87,990 -0.06(-0.80%)
Feb 11, 2004 7.420 7.554 7.409 7.531 205,941 +0.12(+1.65%)
Feb 10, 2004 7.293 7.409 7.256 7.409 115,428 +0.10(+1.39%)
Feb 09, 2004 7.348 7.348 7.237 7.307 156,111 -0.04(-0.60%)
Feb 06, 2004 7.309 7.352 7.285 7.352 69,698 +0.02(+0.24%)
Feb 05, 2004 7.242 7.340 7.204 7.334 107,543 +0.09(+1.27%)
Feb 04, 2004 7.456 7.456 7.218 7.242 182,918 -0.21(-2.77%)
Feb 03, 2004 7.467 7.467 7.383 7.448 128,674 -0.00(-0.02%)
Feb 02, 2004 7.554 7.554 7.388 7.450 230,541 -0.10(-1.39%)
Jan 30, 2004 7.570 7.594 7.535 7.554 170,303 -0.02(-0.21%)
Jan 29, 2004 7.664 7.665 7.547 7.570 220,448 -0.09(-1.22%)
Jan 28, 2004 7.768 7.800 7.637 7.664 174,403 -0.08(-1.04%)
Jan 27, 2004 7.746 7.800 7.715 7.745 216,979 -0.06(-0.83%)
Jan 26, 2004 7.975 7.976 7.753 7.810 398,321 -0.20(-2.46%)
Jan 23, 2004 8.014 8.049 7.951 8.006 190,803 +0.02(+0.20%)
Jan 22, 2004 7.838 8.024 7.819 7.990 221,710 +0.17(+2.13%)
Jan 21, 2004 7.657 7.824 7.619 7.824 212,249 +0.17(+2.17%)
Jan 20, 2004 7.632 7.657 7.610 7.657 130,566 +0.03(+0.33%)
Jan 16, 2004 7.713 7.761 7.626 7.632 106,282 -0.14(-1.76%)
Jan 15, 2004 7.610 7.792 7.580 7.768 325,469 +0.16(+2.08%)
Jan 14, 2004 7.681 7.689 7.547 7.610 96,190 -0.05(-0.62%)
Jan 13, 2004 7.753 7.753 7.592 7.657 122,366 -0.09(-1.13%)
Jan 12, 2004 7.783 7.799 7.689 7.745 120,158 -0.02(-0.29%)
Jan 09, 2004 7.768 7.875 7.753 7.767 88,936 -0.02(-0.31%)
Jan 08, 2004 7.768 7.827 7.749 7.791 155,165 +0.03(+0.43%)
Jan 07, 2004 7.759 7.770 7.691 7.757 121,104 +0.05(+0.68%)
Jan 06, 2004 7.775 7.775 7.705 7.705 52,668 -0.02(-0.31%)
Jan 05, 2004 7.729 7.759 7.688 7.729 117,005 +0.01(+0.10%)
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.