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

Community Financial System Inc (NY: CBU )

43.39 +0.24 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 30, 2002 4.962 4.978 4.875 4.875 38,791 -0.09(-1.82%)
Aug 29, 2002 4.899 4.983 4.899 4.965 30,591 +0.07(+1.52%)
Aug 28, 2002 4.891 4.910 4.861 4.891 30,276 -0.01(-0.23%)
Aug 27, 2002 4.899 4.926 4.889 4.902 51,406 -0.01(-0.19%)
Aug 26, 2002 4.788 4.913 4.788 4.912 83,575 +0.12(+2.58%)
Aug 23, 2002 4.883 4.883 4.788 4.788 77,582 -0.09(-1.82%)
Aug 22, 2002 4.939 4.943 4.874 4.877 33,114 -0.07(-1.41%)
Aug 21, 2002 4.954 4.997 4.931 4.946 37,529 -0.01(-0.29%)
Aug 20, 2002 5.050 5.050 4.958 4.961 42,260 -0.03(-0.67%)
Aug 16, 2002 4.962 5.008 4.962 4.994 33,114 +0.02(+0.48%)
Aug 15, 2002 4.915 4.970 4.899 4.970 36,899 +0.07(+1.36%)
Aug 14, 2002 4.840 4.915 4.790 4.904 35,637 +0.08(+1.64%)
Aug 13, 2002 4.785 4.880 4.758 4.824 35,322 +0.04(+0.83%)
Aug 12, 2002 4.828 4.828 4.775 4.785 13,245 -0.04(-0.82%)
Aug 07, 2002 4.772 4.824 4.763 4.824 14,191 +0.07(+1.40%)
Aug 06, 2002 4.698 4.763 4.661 4.758 63,075 +0.07(+1.59%)
Aug 05, 2002 4.724 4.744 4.661 4.683 46,675 -0.07(-1.43%)
Aug 02, 2002 4.915 4.931 4.696 4.751 53,298 -0.18(-3.73%)
Aug 01, 2002 4.812 4.935 4.804 4.935 55,191 +0.12(+2.40%)
Jul 31, 2002 4.812 4.888 4.812 4.820 36,899 +0.02(+0.46%)
Jul 30, 2002 4.753 4.847 4.740 4.797 62,129 +0.06(+1.24%)
Jul 29, 2002 4.566 4.653 4.566 4.739 70,013 +0.16(+3.60%)
Jul 26, 2002 4.518 4.574 4.498 4.574 40,683 +0.06(+1.44%)
Jul 25, 2002 4.439 4.510 4.399 4.509 72,536 +0.07(+1.57%)
Jul 24, 2002 4.281 4.447 4.201 4.439 289,516 +0.02(+0.36%)
Jul 23, 2002 4.648 4.648 4.392 4.423 87,990 -0.24(-5.10%)
Jul 22, 2002 4.709 4.720 4.598 4.661 56,137 -0.04(-0.81%)
Jul 19, 2002 4.843 4.843 4.685 4.699 95,244 -0.23(-4.63%)
Jul 17, 2002 4.915 4.950 4.842 4.927 66,860 -0.12(-2.36%)
Jul 12, 2002 5.065 5.065 5.034 5.046 61,498 +0.00(+0.00%)
Jul 11, 2002 5.065 5.065 5.002 5.046 84,205 -0.02(-0.31%)
Jul 10, 2002 5.010 5.064 5.002 5.062 111,328 +0.04(+0.85%)
Jul 09, 2002 5.023 5.023 5.019 5.019 199,003 -0.01(-0.16%)
Jul 08, 2002 5.026 5.027 5.026 5.027 41,314 -0.01(-0.13%)
Jul 05, 2002 5.000 5.034 4.988 5.034 46,991 +0.04(+0.73%)
Jul 04, 2002 5.081 5.081 4.967 4.997 62,760 +0.00(+0.00%)
Jul 03, 2002 5.081 5.081 4.967 4.997 62,760 -0.08(-1.65%)
Jul 02, 2002 5.113 5.129 5.065 5.081 69,067 -0.04(-0.77%)
Jul 01, 2002 5.118 5.160 5.042 5.121 310,331 +0.01(+0.16%)
Jun 28, 2002 4.915 5.113 4.915 5.113 241,579 +0.19(+3.76%)
Jun 27, 2002 4.907 4.931 4.851 4.927 82,313 +0.02(+0.42%)
Jun 26, 2002 4.851 4.915 4.831 4.907 106,597 +0.06(+1.34%)
Jun 25, 2002 4.899 4.912 4.835 4.842 192,695 -0.05(-0.94%)
Jun 21, 2002 4.883 4.888 4.842 4.888 81,367 +0.04(+0.92%)
Jun 20, 2002 4.883 4.899 4.843 4.843 57,398 -0.04(-0.81%)
Jun 19, 2002 4.923 4.923 4.859 4.883 65,283 -0.02(-0.48%)
Jun 18, 2002 4.859 4.907 4.859 4.907 18,291 +0.04(+0.81%)
Jun 17, 2002 4.839 4.867 4.839 4.867 35,637 +0.02(+0.49%)
Jun 14, 2002 4.859 4.872 4.828 4.843 61,183 -0.02(-0.42%)
Jun 12, 2002 4.793 4.864 4.790 4.864 50,460 +0.03(+0.59%)
Jun 11, 2002 4.867 4.894 4.835 4.835 220,764 -0.04(-0.78%)
Jun 10, 2002 4.848 4.889 4.839 4.874 11,668 +0.02(+0.49%)
Jun 07, 2002 4.835 4.850 4.835 4.850 69,067 +0.01(+0.30%)
Jun 06, 2002 4.896 4.896 4.835 4.835 34,060 -0.07(-1.52%)
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.