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

Community Financial System Inc (NY: CBU )

44.01 +0.62 (+1.43%)
Streaming Delayed Price Updated: 12:30 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 (%)
Sep 30, 2003 7.013 7.058 6.910 6.967 65,230 -0.06(-0.88%)
Sep 29, 2003 6.950 7.019 6.904 7.029 99,894 +0.08(+1.14%)
Sep 26, 2003 7.005 7.005 6.950 6.950 108,402 -0.06(-0.86%)
Sep 25, 2003 7.183 7.183 6.985 7.010 137,078 -0.18(-2.47%)
Sep 24, 2003 7.308 7.308 7.188 7.188 69,327 -0.12(-1.67%)
Sep 23, 2003 7.132 7.180 7.132 7.310 46,323 +0.19(+2.65%)
Sep 22, 2003 7.181 7.181 7.119 7.121 159,452 -0.11(-1.47%)
Sep 19, 2003 7.140 7.327 7.140 7.227 132,666 +0.04(+0.57%)
Sep 18, 2003 7.188 7.297 7.154 7.186 287,077 +0.01(+0.13%)
Sep 17, 2003 7.127 7.213 7.115 7.177 95,167 +0.04(+0.62%)
Sep 16, 2003 7.058 7.132 7.061 7.132 165,754 +0.07(+1.06%)
Sep 15, 2003 7.097 7.124 7.045 7.058 60,818 -0.03(-0.49%)
Sep 12, 2003 7.100 7.100 7.019 7.092 121,007 -0.02(-0.22%)
Sep 11, 2003 6.973 7.108 6.958 7.108 54,516 +0.07(+0.99%)
Sep 10, 2003 7.188 7.188 7.037 7.039 79,095 -0.18(-2.51%)
Sep 09, 2003 7.235 7.253 7.194 7.219 45,377 +0.01(+0.09%)
Sep 08, 2003 7.148 7.238 7.140 7.213 144,641 +0.07(+0.91%)
Sep 05, 2003 7.189 7.197 7.148 7.148 90,755 -0.06(-0.79%)
Sep 04, 2003 7.299 7.354 7.205 7.205 107,772 -0.09(-1.18%)
Sep 03, 2003 7.077 7.291 7.061 7.291 132,666 +0.21(+2.96%)
Sep 02, 2003 6.958 7.085 6.945 7.081 73,738 +0.13(+1.90%)
Aug 29, 2003 6.977 6.999 6.950 6.950 98,948 -0.03(-0.39%)
Aug 28, 2003 6.950 6.997 6.926 6.977 63,970 +0.05(+0.73%)
Aug 27, 2003 6.862 6.956 6.837 6.926 77,835 +0.10(+1.49%)
Aug 26, 2003 6.751 6.832 6.697 6.824 85,398 +0.07(+1.08%)
Aug 25, 2003 6.793 6.793 6.705 6.751 102,730 -0.03(-0.37%)
Aug 22, 2003 7.100 7.116 6.777 6.777 341,593 -0.30(-4.28%)
Aug 21, 2003 7.023 7.088 6.989 7.080 87,604 +0.10(+1.36%)
Aug 20, 2003 6.886 7.000 6.870 6.985 50,419 +0.09(+1.36%)
Aug 19, 2003 6.807 6.902 6.791 6.891 254,304 +0.09(+1.35%)
Aug 18, 2003 6.751 6.799 6.728 6.799 129,830 +0.06(+0.94%)
Aug 15, 2003 6.696 6.739 6.675 6.735 37,814 +0.05(+0.69%)
Aug 14, 2003 6.609 6.704 6.609 6.689 86,658 +0.11(+1.66%)
Aug 13, 2003 6.553 6.596 6.551 6.580 108,717 +0.06(+0.90%)
Aug 12, 2003 6.482 6.521 6.482 6.521 173,632 +0.05(+0.74%)
Aug 11, 2003 6.458 6.507 6.458 6.474 120,061 +0.00(+0.05%)
Aug 08, 2003 6.450 6.490 6.437 6.470 35,293 +0.03(+0.44%)
Aug 07, 2003 6.505 6.505 6.410 6.442 161,027 -0.07(-1.02%)
Aug 06, 2003 6.426 6.556 6.426 6.509 117,540 +0.08(+1.28%)
Aug 05, 2003 6.429 6.472 6.386 6.426 84,137 -0.00(-0.05%)
Aug 04, 2003 6.490 6.490 6.377 6.429 102,730 -0.08(-1.22%)
Aug 01, 2003 6.601 6.601 6.509 6.509 249,892 -0.19(-2.80%)
Jul 31, 2003 6.696 6.739 6.672 6.696 100,839 -0.07(-0.99%)
Jul 30, 2003 6.720 6.807 6.720 6.762 108,717 +0.05(+0.76%)
Jul 29, 2003 6.669 6.724 6.659 6.712 158,822 +0.05(+0.76%)
Jul 28, 2003 6.585 6.728 6.585 6.661 140,860 +0.07(+1.13%)
Jul 25, 2003 6.490 6.586 6.478 6.586 183,086 +0.10(+1.59%)
Jul 24, 2003 6.334 6.516 6.328 6.483 168,275 +0.16(+2.48%)
Jul 23, 2003 6.329 6.342 6.307 6.326 142,435 +0.02(+0.25%)
Jul 22, 2003 6.283 6.347 6.277 6.310 43,486 +0.05(+0.73%)
Jul 21, 2003 6.228 6.302 6.207 6.264 104,620 +0.02(+0.33%)
Jul 18, 2003 6.434 6.529 6.240 6.244 130,145 -0.15(-2.36%)
Jul 17, 2003 6.442 6.445 6.394 6.394 44,432 -0.09(-1.35%)
Jul 16, 2003 6.458 6.537 6.455 6.482 108,402 +0.02(+0.25%)
Jul 15, 2003 6.545 6.545 6.450 6.466 100,839 -0.00(-0.07%)
Jul 14, 2003 6.464 6.531 6.436 6.470 40,020 +0.05(+0.72%)
Jul 11, 2003 6.331 6.516 6.326 6.424 48,844 +0.08(+1.25%)
Jul 10, 2003 6.336 6.496 6.275 6.345 162,288 +0.01(+0.15%)
Jul 09, 2003 6.307 6.361 6.252 6.336 107,141 +0.01(+0.20%)
Jul 08, 2003 6.136 6.347 6.136 6.323 127,624 +0.21(+3.45%)
Jul 07, 2003 6.088 6.112 6.069 6.112 64,285 +0.06(+1.05%)
Jul 03, 2003 6.053 6.090 6.045 6.048 22,688 -0.01(-0.21%)
Jul 02, 2003 6.006 6.083 6.006 6.061 91,700 +0.07(+1.19%)
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.