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 (%)
Apr 30, 2004 13.12 13.16 12.84 12.91 118,486 -0.21(-1.60%)
Apr 29, 2004 13.07 13.30 12.89 13.12 81,459 -0.01(-0.05%)
Apr 28, 2004 13.47 13.49 13.12 13.12 102,887 -0.34(-2.54%)
Apr 27, 2004 13.48 13.51 13.28 13.47 101,154 -0.01(-0.09%)
Apr 26, 2004 13.61 13.61 13.42 13.48 135,818 +0.01(+0.09%)
Apr 23, 2004 13.58 13.61 13.12 13.47 224,210 -0.03(-0.24%)
Apr 22, 2004 13.30 13.58 13.30 13.50 155,040 +0.17(+1.29%)
Apr 21, 2004 13.50 13.50 13.18 13.33 206,878 -0.14(-1.04%)
Apr 20, 2004 13.68 14.08 13.39 13.47 187,498 -0.51(-3.63%)
Apr 19, 2004 14.26 14.27 13.98 13.98 116,910 -0.28(-1.96%)
Apr 16, 2004 14.22 14.38 14.12 14.25 117,540 +0.11(+0.76%)
Apr 15, 2004 14.27 14.45 13.99 14.15 135,187 -0.06(-0.45%)
Apr 14, 2004 14.34 14.43 13.91 14.21 165,282 -0.27(-1.88%)
Apr 13, 2004 15.14 15.14 14.17 14.48 160,082 +6.99(+93.39%)
Apr 12, 2004 7.442 7.494 7.422 7.489 150,944 +0.10(+1.37%)
Apr 08, 2004 7.453 7.453 7.362 7.388 73,738 -0.03(-0.34%)
Apr 07, 2004 7.294 7.424 7.256 7.413 85,083 +0.12(+1.63%)
Apr 06, 2004 7.457 7.481 7.294 7.294 236,342 -0.20(-2.71%)
Apr 05, 2004 7.426 7.507 7.403 7.497 181,510 +0.07(+0.96%)
Apr 02, 2004 7.443 7.508 7.388 7.426 172,372 -0.02(-0.23%)
Apr 01, 2004 7.370 7.445 7.321 7.443 193,485 +0.10(+1.36%)
Mar 31, 2004 7.219 7.378 7.156 7.343 138,654 +0.15(+2.07%)
Mar 30, 2004 7.145 7.202 7.100 7.194 78,150 +0.05(+0.69%)
Mar 29, 2004 7.051 7.194 7.046 7.145 129,830 +0.05(+0.76%)
Mar 26, 2004 7.092 7.173 7.078 7.091 143,381 -0.02(-0.25%)
Mar 25, 2004 7.029 7.140 7.015 7.108 113,129 +0.07(+1.01%)
Mar 24, 2004 6.981 7.040 6.942 7.037 143,696 +0.04(+0.57%)
Mar 23, 2004 7.085 7.085 6.997 6.997 106,196 -0.09(-1.32%)
Mar 22, 2004 7.246 7.248 7.073 7.091 148,738 -0.14(-1.93%)
Mar 19, 2004 7.188 7.299 7.131 7.231 161,343 +0.07(+1.04%)
Mar 18, 2004 7.124 7.172 7.070 7.156 114,389 +0.02(+0.29%)
Mar 17, 2004 6.978 7.140 6.956 7.135 146,217 +0.17(+2.51%)
Mar 16, 2004 6.934 6.981 6.907 6.961 66,490 +0.04(+0.62%)
Mar 15, 2004 7.156 7.156 6.918 6.918 87,919 -0.25(-3.48%)
Mar 12, 2004 7.035 7.167 7.013 7.167 145,586 +0.15(+2.10%)
Mar 11, 2004 7.107 7.162 7.019 7.019 86,343 -0.12(-1.71%)
Mar 10, 2004 7.330 7.330 7.142 7.142 139,599 -0.18(-2.47%)
Mar 09, 2004 7.388 7.416 7.323 7.323 90,755 -0.07(-0.88%)
Mar 08, 2004 7.362 7.434 7.343 7.388 57,667 +0.06(+0.78%)
Mar 05, 2004 7.315 7.378 7.299 7.330 62,709 +0.00(+0.04%)
Mar 04, 2004 7.299 7.335 7.267 7.327 43,171 +0.03(+0.39%)
Mar 03, 2004 7.362 7.362 7.299 7.299 102,415 -0.05(-0.65%)
Mar 02, 2004 7.402 7.402 7.335 7.346 81,301 -0.03(-0.43%)
Mar 01, 2004 7.299 7.386 7.299 7.378 73,108 +0.02(+0.32%)
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%)
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.