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

Community Financial System Inc (NY: CBU )

44.03 +0.64 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2003 6.971 6.993 6.944 6.944 99,028 -0.03(-0.39%)
Aug 28, 2003 6.944 6.992 6.920 6.971 64,021 +0.05(+0.73%)
Aug 27, 2003 6.857 6.950 6.831 6.920 77,898 +0.10(+1.49%)
Aug 26, 2003 6.746 6.827 6.692 6.819 85,467 +0.07(+1.08%)
Aug 25, 2003 6.787 6.787 6.700 6.746 102,813 -0.03(-0.37%)
Aug 22, 2003 7.095 7.111 6.771 6.771 341,869 -0.30(-4.28%)
Aug 21, 2003 7.017 7.082 6.984 7.074 87,674 +0.10(+1.36%)
Aug 20, 2003 6.881 6.995 6.865 6.979 50,460 +0.09(+1.36%)
Aug 19, 2003 6.801 6.896 6.786 6.885 254,509 +0.09(+1.35%)
Aug 18, 2003 6.746 6.793 6.722 6.793 129,935 +0.06(+0.94%)
Aug 15, 2003 6.690 6.733 6.670 6.730 37,845 +0.05(+0.69%)
Aug 14, 2003 6.603 6.698 6.603 6.684 86,728 +0.11(+1.66%)
Aug 13, 2003 6.548 6.591 6.546 6.575 108,805 +0.06(+0.90%)
Aug 12, 2003 6.476 6.516 6.476 6.516 173,773 +0.05(+0.74%)
Aug 11, 2003 6.453 6.502 6.453 6.468 120,158 +0.00(+0.05%)
Aug 08, 2003 6.445 6.484 6.432 6.465 35,322 +0.03(+0.44%)
Aug 07, 2003 6.500 6.500 6.405 6.437 161,157 -0.07(-1.02%)
Aug 06, 2003 6.421 6.551 6.421 6.503 117,635 +0.08(+1.28%)
Aug 05, 2003 6.424 6.467 6.381 6.421 84,205 -0.00(-0.05%)
Aug 04, 2003 6.484 6.484 6.372 6.424 102,813 -0.08(-1.22%)
Aug 01, 2003 6.595 6.595 6.503 6.503 250,094 -0.19(-2.80%)
Jul 31, 2003 6.690 6.733 6.667 6.690 100,920 -0.07(-0.99%)
Jul 30, 2003 6.714 6.801 6.714 6.757 108,805 +0.05(+0.76%)
Jul 29, 2003 6.663 6.719 6.654 6.706 158,950 +0.05(+0.76%)
Jul 28, 2003 6.579 6.722 6.579 6.656 140,973 +0.07(+1.13%)
Jul 25, 2003 6.484 6.581 6.473 6.581 183,234 +0.10(+1.59%)
Jul 24, 2003 6.329 6.511 6.323 6.478 168,411 +0.16(+2.48%)
Jul 23, 2003 6.324 6.337 6.302 6.321 142,550 +0.02(+0.25%)
Jul 22, 2003 6.278 6.342 6.272 6.305 43,522 +0.05(+0.73%)
Jul 21, 2003 6.223 6.297 6.202 6.259 104,705 +0.02(+0.33%)
Jul 18, 2003 6.429 6.524 6.235 6.239 130,250 -0.15(-2.36%)
Jul 17, 2003 6.437 6.440 6.389 6.389 44,468 -0.09(-1.35%)
Jul 16, 2003 6.453 6.532 6.449 6.476 108,489 +0.02(+0.25%)
Jul 15, 2003 6.540 6.540 6.445 6.461 100,920 -0.00(-0.07%)
Jul 14, 2003 6.459 6.526 6.430 6.465 40,052 +0.05(+0.72%)
Jul 11, 2003 6.326 6.511 6.321 6.419 48,883 +0.08(+1.25%)
Jul 10, 2003 6.331 6.491 6.270 6.340 162,419 +0.01(+0.15%)
Jul 09, 2003 6.302 6.356 6.246 6.331 107,228 +0.01(+0.20%)
Jul 08, 2003 6.131 6.342 6.131 6.318 127,727 +0.21(+3.45%)
Jul 07, 2003 6.083 6.107 6.064 6.107 64,337 +0.06(+1.05%)
Jul 03, 2003 6.048 6.085 6.040 6.044 22,707 -0.01(-0.21%)
Jul 02, 2003 6.001 6.078 6.001 6.056 91,774 +0.07(+1.19%)
Jul 01, 2003 6.025 6.025 5.918 5.985 84,205 -0.04(-0.66%)
Jun 30, 2003 6.040 6.063 6.013 6.025 109,751 -0.04(-0.60%)
Jun 27, 2003 5.945 6.063 5.945 6.061 86,413 +0.13(+2.22%)
Jun 26, 2003 5.953 5.971 5.890 5.929 62,444 +0.01(+0.16%)
Jun 25, 2003 5.888 5.920 5.879 5.920 47,306 +0.03(+0.54%)
Jun 24, 2003 5.880 5.918 5.850 5.888 76,952 +0.01(+0.13%)
Jun 23, 2003 5.898 5.929 5.866 5.880 45,414 -0.03(-0.43%)
Jun 20, 2003 5.906 5.939 5.902 5.906 98,397 +0.00(+0.00%)
Jun 19, 2003 6.018 6.025 5.906 5.906 105,651 -0.11(-1.87%)
Jun 18, 2003 6.009 6.040 5.985 6.018 46,675 -0.01(-0.11%)
Jun 17, 2003 6.009 6.029 5.985 6.025 38,160 +0.00(+0.00%)
Jun 16, 2003 5.866 6.025 5.866 6.025 65,598 +0.14(+2.37%)
Jun 13, 2003 5.882 5.912 5.845 5.885 27,753 -0.02(-0.30%)
Jun 12, 2003 5.921 5.929 5.864 5.902 85,467 -0.07(-1.09%)
Jun 11, 2003 5.945 5.975 5.895 5.967 60,867 +0.02(+0.37%)
Jun 10, 2003 5.899 5.945 5.888 5.945 65,913 +0.04(+0.73%)
Jun 09, 2003 5.993 5.994 5.879 5.902 93,351 -0.11(-1.82%)
Jun 06, 2003 6.080 6.099 5.998 6.012 64,652 -0.09(-1.51%)
Jun 05, 2003 6.040 6.104 6.028 6.104 25,230 +0.05(+0.76%)
Jun 04, 2003 5.906 6.104 5.906 6.058 50,460 +0.14(+2.41%)
Jun 03, 2003 5.994 6.004 5.890 5.915 81,998 -0.10(-1.58%)
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.