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

Community Bank System (NY: CBU )

44.64 -0.05 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 7.294 7.454 7.230 7.419 137,233 +0.15(+2.07%)
Mar 30, 2004 7.219 7.277 7.174 7.269 77,349 +0.05(+0.69%)
Mar 29, 2004 7.124 7.269 7.119 7.219 128,500 +0.05(+0.76%)
Mar 26, 2004 7.166 7.248 7.151 7.164 141,911 -0.02(-0.25%)
Mar 25, 2004 7.102 7.214 7.087 7.182 111,969 +0.07(+1.01%)
Mar 24, 2004 7.054 7.113 7.014 7.110 142,223 +0.04(+0.57%)
Mar 23, 2004 7.158 7.158 7.070 7.070 105,108 -0.09(-1.32%)
Mar 22, 2004 7.321 7.323 7.147 7.164 147,213 -0.14(-1.93%)
Mar 19, 2004 7.262 7.374 7.204 7.305 159,689 +0.08(+1.04%)
Mar 18, 2004 7.198 7.246 7.143 7.230 113,217 +0.02(+0.29%)
Mar 17, 2004 7.050 7.214 7.028 7.209 144,718 +0.18(+2.51%)
Mar 16, 2004 7.006 7.054 6.978 7.033 65,809 +0.04(+0.62%)
Mar 15, 2004 7.230 7.230 6.990 6.990 87,018 -0.25(-3.48%)
Mar 12, 2004 7.108 7.241 7.086 7.241 144,094 +0.15(+2.10%)
Mar 11, 2004 7.180 7.236 7.092 7.092 85,458 -0.12(-1.71%)
Mar 10, 2004 7.406 7.406 7.216 7.216 138,168 -0.18(-2.47%)
Mar 09, 2004 7.464 7.493 7.398 7.398 89,825 -0.07(-0.88%)
Mar 08, 2004 7.438 7.511 7.419 7.464 57,076 +0.06(+0.78%)
Mar 05, 2004 7.390 7.454 7.374 7.406 62,066 +0.00(+0.04%)
Mar 04, 2004 7.374 7.411 7.342 7.403 42,729 +0.03(+0.39%)
Mar 03, 2004 7.438 7.438 7.374 7.374 101,365 -0.05(-0.65%)
Mar 02, 2004 7.479 7.479 7.411 7.422 80,468 -0.03(-0.43%)
Mar 01, 2004 7.374 7.462 7.374 7.454 72,359 +0.02(+0.32%)
Feb 27, 2004 7.451 7.522 7.402 7.430 147,837 -0.01(-0.11%)
Feb 26, 2004 7.374 7.443 7.342 7.438 80,156 +0.07(+1.00%)
Feb 25, 2004 7.366 7.366 7.238 7.365 72,359 -0.01(-0.11%)
Feb 24, 2004 7.270 7.400 7.256 7.373 147,213 +0.10(+1.41%)
Feb 23, 2004 7.374 7.405 7.243 7.270 98,246 -0.12(-1.61%)
Feb 20, 2004 7.551 7.551 7.309 7.389 160,001 -0.14(-1.85%)
Feb 19, 2004 7.466 7.549 7.419 7.528 125,693 +0.06(+0.84%)
Feb 18, 2004 7.607 7.692 7.464 7.466 168,422 -0.14(-1.85%)
Feb 17, 2004 7.551 7.692 7.536 7.607 133,802 +0.07(+0.89%)
Feb 13, 2004 7.554 7.623 7.496 7.539 146,590 -0.01(-0.19%)
Feb 12, 2004 7.607 7.626 7.541 7.554 87,018 -0.06(-0.80%)
Feb 11, 2004 7.503 7.639 7.491 7.615 203,666 +0.12(+1.65%)
Feb 10, 2004 7.374 7.491 7.337 7.491 114,153 +0.10(+1.39%)
Feb 09, 2004 7.430 7.430 7.318 7.389 154,387 -0.04(-0.60%)
Feb 06, 2004 7.390 7.434 7.366 7.434 68,928 +0.02(+0.24%)
Feb 05, 2004 7.323 7.422 7.285 7.416 106,355 +0.09(+1.27%)
Feb 04, 2004 7.539 7.539 7.299 7.323 180,898 -0.21(-2.77%)
Feb 03, 2004 7.551 7.551 7.466 7.531 127,252 -0.00(-0.02%)
Feb 02, 2004 7.639 7.639 7.470 7.533 227,994 -0.11(-1.39%)
Jan 30, 2004 7.655 7.679 7.620 7.639 168,422 -0.02(-0.21%)
Jan 29, 2004 7.749 7.751 7.631 7.655 218,013 -0.09(-1.22%)
Jan 28, 2004 7.855 7.887 7.722 7.749 172,477 -0.08(-1.04%)
Jan 27, 2004 7.833 7.887 7.801 7.831 214,582 -0.07(-0.83%)
Jan 26, 2004 8.064 8.065 7.839 7.897 393,921 -0.20(-2.46%)
Jan 23, 2004 8.104 8.139 8.040 8.096 188,695 +0.02(+0.20%)
Jan 22, 2004 7.926 8.113 7.907 8.080 219,261 +0.17(+2.13%)
Jan 21, 2004 7.743 7.911 7.705 7.911 209,904 +0.17(+2.17%)
Jan 20, 2004 7.717 7.743 7.695 7.743 129,124 +0.03(+0.33%)
Jan 16, 2004 7.799 7.847 7.711 7.717 105,108 -0.14(-1.76%)
Jan 15, 2004 7.695 7.879 7.664 7.855 321,874 +0.16(+2.08%)
Jan 14, 2004 7.767 7.775 7.631 7.695 95,127 -0.05(-0.62%)
Jan 13, 2004 7.839 7.839 7.677 7.743 121,014 -0.09(-1.13%)
Jan 12, 2004 7.870 7.886 7.775 7.831 118,831 -0.02(-0.29%)
Jan 09, 2004 7.855 7.963 7.839 7.854 87,954 -0.02(-0.31%)
Jan 08, 2004 7.855 7.915 7.836 7.878 153,451 +0.03(+0.43%)
Jan 07, 2004 7.846 7.857 7.777 7.844 119,767 +0.05(+0.68%)
Jan 06, 2004 7.862 7.862 7.791 7.791 52,086 -0.02(-0.31%)
Jan 05, 2004 7.815 7.846 7.773 7.815 115,712 +0.01(+0.10%)
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.