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

Community Financial System Inc (NY: CBU )

58.75 -1.15 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2002 4.341 4.346 4.324 4.346 60,709 +0.00(+0.00%)
Mar 28, 2002 4.341 4.346 4.324 4.346 60,709 -0.01(-0.13%)
Mar 27, 2002 4.321 4.360 4.311 4.351 125,234 +0.03(+0.80%)
Mar 26, 2002 4.288 4.317 4.288 4.317 104,766 +0.00(+0.00%)
Mar 25, 2002 4.340 4.340 4.307 4.317 43,016 -0.04(-0.83%)
Mar 22, 2002 4.346 4.369 4.324 4.353 44,057 +0.00(+0.00%)
Mar 21, 2002 4.309 4.353 4.309 4.353 43,710 +0.03(+0.67%)
Mar 20, 2002 4.338 4.338 4.302 4.324 55,158 -0.00(-0.07%)
Mar 19, 2002 4.324 4.363 4.308 4.327 103,032 +0.01(+0.23%)
Mar 18, 2002 4.317 4.324 4.281 4.317 77,707 +0.00(+0.00%)
Mar 15, 2002 4.273 4.324 4.043 4.317 129,397 +0.01(+0.17%)
Mar 14, 2002 4.266 4.335 4.266 4.309 115,867 +0.04(+0.84%)
Mar 13, 2002 4.266 4.279 4.259 4.273 27,058 -0.02(-0.47%)
Mar 12, 2002 4.273 4.309 4.255 4.294 71,116 +0.02(+0.47%)
Mar 11, 2002 4.237 4.286 4.223 4.273 42,322 +0.03(+0.78%)
Mar 08, 2002 4.220 4.273 4.209 4.240 71,810 +0.02(+0.55%)
Mar 07, 2002 4.206 4.217 4.194 4.217 19,080 +0.00(+0.03%)
Mar 06, 2002 4.180 4.216 4.168 4.216 112,051 +0.04(+1.04%)
Mar 05, 2002 4.177 4.178 4.162 4.173 83,258 -0.00(-0.10%)
Mar 04, 2002 4.167 4.180 4.165 4.177 44,057 +0.00(+0.00%)
Mar 01, 2002 4.158 4.177 4.144 4.177 53,770 +0.01(+0.35%)
Feb 28, 2002 4.165 4.170 4.154 4.162 24,283 +0.00(+0.10%)
Feb 27, 2002 4.173 4.173 4.137 4.158 45,098 -0.01(-0.35%)
Feb 26, 2002 4.173 4.174 4.149 4.173 47,873 -0.00(-0.10%)
Feb 25, 2002 4.206 4.206 4.173 4.177 50,301 -0.03(-0.79%)
Feb 22, 2002 4.173 4.226 4.122 4.210 82,564 +0.04(+1.07%)
Feb 21, 2002 4.187 4.203 4.151 4.165 49,954 -0.02(-0.52%)
Feb 20, 2002 4.137 4.194 4.137 4.187 56,893 +0.04(+1.01%)
Feb 19, 2002 4.151 4.158 4.124 4.145 52,383 -0.03(-0.62%)
Feb 18, 2002 4.165 4.180 4.155 4.171 45,792 +0.00(+0.00%)
Feb 15, 2002 4.165 4.180 4.155 4.171 45,792 +0.01(+0.14%)
Feb 14, 2002 4.173 4.178 4.154 4.165 52,036 -0.01(-0.17%)
Feb 13, 2002 4.164 4.173 4.115 4.173 46,138 +0.00(+0.07%)
Feb 12, 2002 4.147 4.178 4.147 4.170 130,091 +0.02(+0.56%)
Feb 11, 2002 4.138 4.151 4.100 4.147 80,829 +0.01(+0.28%)
Feb 08, 2002 4.137 4.145 4.098 4.135 51,342 -0.01(-0.24%)
Feb 07, 2002 4.151 4.152 4.144 4.145 67,647 -0.01(-0.21%)
Feb 06, 2002 4.137 4.161 4.108 4.154 971,346 +0.02(+0.42%)
Feb 05, 2002 4.100 4.145 4.095 4.137 450,982 +0.05(+1.13%)
Feb 04, 2002 4.122 4.137 4.079 4.090 312,218 -0.02(-0.60%)
Feb 01, 2002 4.100 4.144 4.100 4.115 102,685 +0.00(+0.00%)
Jan 31, 2002 4.050 4.115 4.036 4.115 134,600 +0.06(+1.60%)
Jan 30, 2002 4.036 4.056 4.028 4.050 225,491 +0.00(+0.07%)
Jan 29, 2002 4.137 4.137 4.036 4.047 282,384 -0.10(-2.50%)
Jan 28, 2002 4.079 4.164 4.066 4.151 86,380 +0.08(+1.87%)
Jan 25, 2002 4.064 4.086 4.040 4.075 92,624 +0.00(+0.07%)
Jan 24, 2002 4.079 4.079 4.041 4.072 66,606 -0.01(-0.18%)
Jan 23, 2002 4.057 4.086 4.046 4.079 35,384 +0.03(+0.71%)
Jan 22, 2002 4.036 4.066 4.031 4.050 79,442 +0.02(+0.50%)
Jan 21, 2002 4.049 4.066 4.028 4.030 249,427 +0.00(+0.00%)
Jan 18, 2002 4.049 4.066 4.028 4.030 249,427 -0.03(-0.75%)
Jan 17, 2002 4.064 4.075 4.021 4.060 132,172 +0.02(+0.39%)
Jan 16, 2002 4.037 4.079 4.007 4.044 181,086 +0.01(+0.18%)
Jan 15, 2002 4.036 4.037 4.002 4.037 149,864 +0.01(+0.25%)
Jan 14, 2002 4.021 4.030 3.987 4.027 366,336 +0.10(+2.65%)
Jan 11, 2002 3.892 3.949 3.868 3.923 472,837 +0.03(+0.81%)
Jan 10, 2002 3.858 3.892 3.831 3.892 80,482 +0.12(+3.05%)
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.