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

Community Financial System Inc (NY: CBU )

43.96 +0.57 (+1.31%)
Streaming Delayed Price Updated: 3:47 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 (%)
May 30, 2003 5.874 6.120 5.850 6.105 164,311 +0.24(+4.05%)
May 29, 2003 5.839 5.882 5.760 5.868 79,790 +0.01(+0.22%)
May 28, 2003 5.874 5.906 5.850 5.855 47,306 +0.00(+0.03%)
May 27, 2003 5.698 5.895 5.698 5.853 72,536 +0.16(+2.73%)
May 23, 2003 5.676 5.753 5.676 5.698 38,476 +0.02(+0.39%)
May 22, 2003 5.620 5.707 5.620 5.676 66,544 +0.07(+1.22%)
May 21, 2003 5.493 5.620 5.485 5.608 46,360 +0.10(+1.84%)
May 20, 2003 5.530 5.530 5.462 5.506 37,845 -0.06(-1.00%)
May 19, 2003 5.704 5.717 5.562 5.562 64,967 -0.16(-2.72%)
May 16, 2003 5.850 5.869 5.715 5.717 96,190 -0.16(-2.67%)
May 15, 2003 5.918 6.075 5.866 5.874 228,333 -0.04(-0.72%)
May 14, 2003 5.847 5.953 5.806 5.917 208,149 +0.07(+1.19%)
May 13, 2003 5.761 5.860 5.761 5.847 65,283 +0.09(+1.49%)
May 12, 2003 5.652 5.761 5.650 5.761 69,067 +0.11(+1.94%)
May 09, 2003 5.636 5.701 5.604 5.652 70,644 +0.03(+0.45%)
May 08, 2003 5.642 5.644 5.596 5.627 29,960 -0.02(-0.34%)
May 07, 2003 5.707 5.757 5.644 5.646 47,622 -0.05(-0.95%)
May 06, 2003 5.644 5.706 5.574 5.700 56,767 +0.06(+0.98%)
May 05, 2003 5.620 5.660 5.574 5.644 66,229 +0.04(+0.76%)
May 02, 2003 5.517 5.601 5.517 5.601 130,250 +0.08(+1.52%)
May 01, 2003 5.493 5.541 5.454 5.517 128,043 +0.02(+0.43%)
Apr 30, 2003 5.487 5.533 5.470 5.493 87,359 +0.01(+0.14%)
Apr 29, 2003 5.533 5.549 5.485 5.485 57,714 -0.06(-1.14%)
Apr 28, 2003 5.530 5.562 5.525 5.549 93,667 +0.03(+0.57%)
Apr 25, 2003 5.622 5.628 5.517 5.517 125,204 -0.01(-0.17%)
Apr 24, 2003 5.541 5.558 5.501 5.527 59,606 -0.02(-0.43%)
Apr 23, 2003 5.501 5.625 5.501 5.550 94,928 +0.05(+0.89%)
Apr 22, 2003 5.390 5.501 5.365 5.501 119,212 +0.11(+2.06%)
Apr 21, 2003 5.327 5.392 5.321 5.390 131,827 +0.05(+0.95%)
Apr 17, 2003 5.295 5.359 5.289 5.340 46,360 +0.07(+1.29%)
Apr 16, 2003 5.295 5.295 5.256 5.271 81,052 -0.03(-0.63%)
Apr 15, 2003 5.248 5.327 5.248 5.305 129,620 +0.07(+1.36%)
Apr 14, 2003 5.145 5.235 5.145 5.233 40,052 +0.08(+1.57%)
Apr 11, 2003 5.192 5.232 5.153 5.153 53,298 +0.00(+0.00%)
Apr 10, 2003 5.113 5.153 5.107 5.153 38,160 +0.06(+1.18%)
Apr 09, 2003 5.127 5.145 5.084 5.092 29,960 -0.03(-0.68%)
Apr 08, 2003 5.092 5.127 5.089 5.127 31,537 +0.04(+0.75%)
Apr 07, 2003 5.160 5.168 5.073 5.089 76,005 -0.03(-0.62%)
Apr 04, 2003 5.073 5.137 5.073 5.121 52,352 +0.04(+0.78%)
Apr 03, 2003 5.073 5.113 5.061 5.081 98,082 -0.01(-0.19%)
Apr 02, 2003 5.029 5.111 5.027 5.091 102,497 +0.08(+1.58%)
Apr 01, 2003 4.978 5.013 4.918 5.011 81,998 +0.03(+0.57%)
Mar 31, 2003 5.050 5.050 4.975 4.983 61,814 -0.08(-1.63%)
Mar 28, 2003 4.973 5.065 4.973 5.065 93,982 +0.09(+1.88%)
Mar 27, 2003 4.915 4.973 4.897 4.972 36,268 +0.03(+0.55%)
Mar 26, 2003 5.042 5.042 4.945 4.945 76,952 -0.11(-2.23%)
Mar 25, 2003 5.050 5.059 5.026 5.057 46,991 +0.01(+0.16%)
Mar 24, 2003 5.057 5.057 5.013 5.050 42,891 -0.04(-0.72%)
Mar 21, 2003 5.081 5.107 5.072 5.086 81,367 -0.00(-0.03%)
Mar 20, 2003 5.073 5.089 5.000 5.088 57,398 +0.00(+0.00%)
Mar 19, 2003 5.081 5.097 5.061 5.088 61,814 +0.00(+0.00%)
Mar 18, 2003 5.103 5.105 5.057 5.088 75,690 -0.02(-0.43%)
Mar 17, 2003 5.057 5.132 5.057 5.110 84,836 +0.04(+0.72%)
Mar 14, 2003 5.034 5.111 5.026 5.073 96,190 +0.02(+0.47%)
Mar 13, 2003 5.048 5.050 4.994 5.050 52,352 +0.00(+0.03%)
Mar 12, 2003 5.089 5.089 5.016 5.048 38,160 -0.10(-1.85%)
Mar 11, 2003 5.183 5.183 5.121 5.143 35,953 -0.05(-0.89%)
Mar 10, 2003 5.184 5.208 5.138 5.189 61,814 -0.01(-0.21%)
Mar 07, 2003 5.200 5.208 5.176 5.200 32,483 -0.01(-0.27%)
Mar 06, 2003 5.224 5.224 5.200 5.214 59,290 -0.02(-0.33%)
Mar 05, 2003 5.206 5.232 5.199 5.232 77,267 +0.03(+0.58%)
Mar 04, 2003 5.194 5.214 5.192 5.202 58,660 +0.00(+0.03%)
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.