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

Community Financial System Inc (NY: CBU )

43.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2002 5.220 5.355 5.220 5.355 78,150 +0.12(+2.27%)
Apr 29, 2002 5.241 5.255 5.236 5.236 31,197 -0.00(-0.09%)
Apr 26, 2002 5.284 5.284 5.236 5.241 42,226 -0.05(-0.99%)
Apr 25, 2002 5.307 5.315 5.293 5.293 72,478 +0.00(+0.03%)
Apr 24, 2002 5.228 5.307 5.220 5.292 155,985 +0.07(+1.34%)
Apr 23, 2002 5.201 5.236 5.201 5.222 92,961 +0.03(+0.61%)
Apr 22, 2002 5.176 5.228 5.157 5.190 70,272 +0.01(+0.12%)
Apr 19, 2002 5.204 5.206 5.157 5.184 85,713 -0.03(-0.61%)
Apr 18, 2002 5.023 5.236 5.023 5.215 129,200 +0.19(+3.85%)
Apr 17, 2002 5.046 5.054 5.014 5.022 53,255 -0.06(-1.09%)
Apr 16, 2002 4.998 5.077 4.998 5.077 56,091 +0.08(+1.59%)
Apr 15, 2002 5.027 5.069 4.995 4.998 56,722 -0.04(-0.79%)
Apr 12, 2002 4.919 5.038 4.904 5.038 53,255 +0.13(+2.58%)
Apr 11, 2002 4.919 4.958 4.904 4.911 43,802 +0.02(+0.32%)
Apr 10, 2002 4.831 4.911 4.831 4.895 66,490 +0.09(+1.78%)
Apr 09, 2002 4.792 4.873 4.773 4.809 65,230 +0.02(+0.40%)
Apr 08, 2002 4.760 4.800 4.752 4.790 53,886 +0.03(+0.70%)
Apr 05, 2002 4.768 4.801 4.757 4.757 48,213 -0.01(-0.13%)
Apr 04, 2002 4.746 4.765 4.744 4.763 67,436 +0.02(+0.37%)
Apr 03, 2002 4.752 4.758 4.746 4.746 40,966 -0.01(-0.13%)
Apr 02, 2002 4.747 4.776 4.747 4.752 50,419 +0.00(+0.10%)
Apr 01, 2002 4.770 4.777 4.728 4.747 49,474 -0.04(-0.76%)
Mar 29, 2002 4.779 4.784 4.760 4.784 55,146 +0.00(+0.00%)
Mar 28, 2002 4.779 4.784 4.760 4.784 55,146 -0.01(-0.13%)
Mar 27, 2002 4.757 4.800 4.746 4.790 113,759 +0.04(+0.80%)
Mar 26, 2002 4.720 4.752 4.720 4.752 95,167 +0.00(+0.00%)
Mar 25, 2002 4.777 4.777 4.741 4.752 39,075 -0.04(-0.83%)
Mar 22, 2002 4.784 4.809 4.760 4.792 40,020 +0.00(+0.00%)
Mar 21, 2002 4.744 4.792 4.744 4.792 39,705 +0.03(+0.67%)
Mar 20, 2002 4.776 4.776 4.736 4.760 50,104 -0.00(-0.07%)
Mar 19, 2002 4.760 4.803 4.743 4.763 93,591 +0.01(+0.23%)
Mar 18, 2002 4.752 4.760 4.712 4.752 70,587 +0.00(+0.00%)
Mar 15, 2002 4.705 4.760 4.451 4.752 117,540 +0.01(+0.17%)
Mar 14, 2002 4.697 4.773 4.697 4.744 105,251 +0.04(+0.84%)
Mar 13, 2002 4.697 4.711 4.689 4.705 24,579 -0.02(-0.47%)
Mar 12, 2002 4.705 4.744 4.684 4.727 64,600 +0.02(+0.47%)
Mar 11, 2002 4.665 4.719 4.649 4.705 38,445 +0.04(+0.78%)
Mar 08, 2002 4.646 4.705 4.633 4.668 65,230 +0.03(+0.55%)
Mar 07, 2002 4.630 4.643 4.617 4.643 17,331 +0.00(+0.03%)
Mar 06, 2002 4.601 4.641 4.589 4.641 101,784 +0.05(+1.04%)
Mar 05, 2002 4.598 4.600 4.582 4.593 75,629 -0.00(-0.10%)
Mar 04, 2002 4.587 4.601 4.586 4.598 40,020 +0.00(+0.00%)
Mar 01, 2002 4.578 4.598 4.562 4.598 48,844 +0.02(+0.35%)
Feb 28, 2002 4.586 4.590 4.573 4.582 22,058 +0.00(+0.10%)
Feb 27, 2002 4.593 4.593 4.554 4.578 40,966 -0.02(-0.35%)
Feb 26, 2002 4.593 4.595 4.568 4.593 43,486 -0.00(-0.10%)
Feb 25, 2002 4.630 4.630 4.593 4.598 45,692 -0.04(-0.79%)
Feb 22, 2002 4.593 4.652 4.538 4.635 74,999 +0.05(+1.07%)
Feb 21, 2002 4.609 4.627 4.570 4.586 45,377 -0.02(-0.52%)
Feb 20, 2002 4.554 4.617 4.554 4.609 51,680 +0.05(+1.01%)
Feb 19, 2002 4.570 4.578 4.539 4.563 47,583 -0.03(-0.62%)
Feb 18, 2002 4.586 4.601 4.574 4.592 41,596 +0.00(+0.00%)
Feb 15, 2002 4.586 4.601 4.574 4.592 41,596 +0.01(+0.14%)
Feb 14, 2002 4.593 4.600 4.573 4.586 47,268 -0.01(-0.17%)
Feb 13, 2002 4.584 4.593 4.530 4.593 41,911 +0.00(+0.07%)
Feb 12, 2002 4.565 4.600 4.565 4.590 118,171 +0.03(+0.56%)
Feb 11, 2002 4.555 4.570 4.514 4.565 73,423 +0.01(+0.28%)
Feb 08, 2002 4.554 4.563 4.511 4.552 46,638 -0.01(-0.24%)
Feb 07, 2002 4.570 4.571 4.562 4.563 61,449 -0.01(-0.21%)
Feb 06, 2002 4.554 4.581 4.522 4.573 882,344 +0.02(+0.42%)
Feb 05, 2002 4.514 4.563 4.508 4.554 409,660 +0.05(+1.13%)
Feb 04, 2002 4.538 4.554 4.490 4.503 283,610 -0.03(-0.60%)
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.