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, 2004 13.11 13.15 12.83 12.90 118,581 -0.21(-1.60%)
Apr 29, 2004 13.06 13.29 12.88 13.11 81,525 -0.01(-0.05%)
Apr 28, 2004 13.46 13.48 13.11 13.11 102,970 -0.34(-2.55%)
Apr 27, 2004 13.47 13.50 13.27 13.46 101,236 -0.01(-0.09%)
Apr 26, 2004 13.60 13.60 13.41 13.47 135,927 +0.01(+0.09%)
Apr 23, 2004 13.57 13.60 13.11 13.46 224,391 -0.03(-0.24%)
Apr 22, 2004 13.29 13.57 13.29 13.49 155,165 +0.17(+1.29%)
Apr 21, 2004 13.49 13.49 13.17 13.32 207,045 -0.14(-1.04%)
Apr 20, 2004 13.67 14.07 13.38 13.46 187,649 -0.51(-3.63%)
Apr 19, 2004 14.25 14.26 13.96 13.96 117,005 -0.28(-1.96%)
Apr 16, 2004 14.21 14.36 14.11 14.24 117,635 +0.11(+0.76%)
Apr 15, 2004 14.26 14.43 13.98 14.14 135,296 -0.06(-0.45%)
Apr 14, 2004 14.33 14.42 13.89 14.20 165,415 -0.27(-1.88%)
Apr 13, 2004 15.12 15.12 14.15 14.47 160,211 +6.99(+93.39%)
Apr 12, 2004 7.436 7.488 7.417 7.483 151,065 +0.10(+1.37%)
Apr 08, 2004 7.447 7.447 7.356 7.382 73,798 -0.03(-0.34%)
Apr 07, 2004 7.288 7.418 7.250 7.407 85,151 +0.12(+1.63%)
Apr 06, 2004 7.451 7.475 7.288 7.288 236,533 -0.20(-2.71%)
Apr 05, 2004 7.420 7.501 7.397 7.491 181,657 +0.07(+0.96%)
Apr 02, 2004 7.437 7.502 7.382 7.420 172,511 -0.02(-0.23%)
Apr 01, 2004 7.364 7.439 7.315 7.437 193,641 +0.10(+1.36%)
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%)
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.