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

Community Bank System (NY: CBU )

46.92 +0.22 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2003 7.919 7.919 7.854 7.855 91,696 -0.08(-1.01%)
Dec 30, 2003 7.855 7.935 7.836 7.935 63,938 +0.08(+1.02%)
Dec 29, 2003 7.695 7.855 7.655 7.855 169,046 +0.16(+2.08%)
Dec 26, 2003 7.775 7.807 7.695 7.695 22,144 -0.07(-0.95%)
Dec 24, 2003 7.767 7.790 7.767 7.769 8,109 -0.01(-0.12%)
Dec 23, 2003 7.706 7.802 7.706 7.778 113,529 +0.03(+0.35%)
Dec 22, 2003 7.748 7.751 7.676 7.751 115,712 +0.03(+0.42%)
Dec 19, 2003 7.623 7.719 7.605 7.719 100,741 +0.10(+1.26%)
Dec 18, 2003 7.568 7.693 7.568 7.623 178,403 +0.06(+0.74%)
Dec 17, 2003 7.647 7.647 7.535 7.567 106,979 -0.10(-1.36%)
Dec 16, 2003 7.679 7.714 7.575 7.671 176,843 -0.02(-0.29%)
Dec 15, 2003 7.863 7.863 7.692 7.693 121,638 -0.17(-2.12%)
Dec 12, 2003 7.810 7.894 7.810 7.860 70,799 +0.01(+0.16%)
Dec 11, 2003 7.852 7.884 7.831 7.847 126,628 -0.07(-0.91%)
Dec 10, 2003 7.967 7.967 7.900 7.919 54,269 -0.07(-0.84%)
Dec 09, 2003 8.016 8.070 7.993 7.987 90,761 -0.07(-0.86%)
Dec 08, 2003 7.975 8.046 7.911 8.056 239,846 +0.07(+0.88%)
Dec 05, 2003 7.916 7.961 7.916 7.985 60,507 +0.01(+0.16%)
Dec 04, 2003 7.839 7.972 7.817 7.972 118,207 +0.12(+1.49%)
Dec 03, 2003 8.089 8.128 7.935 7.855 102,301 -0.20(-2.51%)
Dec 02, 2003 7.855 8.032 7.855 8.057 222,380 +0.23(+2.99%)
Dec 01, 2003 7.839 7.847 7.831 7.823 40,858 +0.02(+0.21%)
Nov 28, 2003 7.839 7.855 7.807 7.807 12,475 -0.02(-0.20%)
Nov 26, 2003 7.801 7.823 7.717 7.823 68,928 +0.06(+0.72%)
Nov 25, 2003 7.775 7.775 7.698 7.767 48,343 -0.00(-0.04%)
Nov 24, 2003 7.711 7.802 7.711 7.770 41,169 +0.08(+1.11%)
Nov 21, 2003 7.679 7.737 7.669 7.685 39,298 +0.01(+0.08%)
Nov 20, 2003 7.697 7.730 7.640 7.679 43,977 -0.05(-0.64%)
Nov 19, 2003 7.791 7.791 7.679 7.729 68,928 -0.07(-0.84%)
Nov 18, 2003 7.903 7.903 7.839 7.794 64,562 -0.12(-1.50%)
Nov 17, 2003 7.846 7.913 7.806 7.913 73,606 -0.02(-0.28%)
Nov 14, 2003 7.935 7.935 7.903 7.935 65,185 +0.01(+0.14%)
Nov 13, 2003 7.868 7.939 7.895 7.924 35,243 +0.06(+0.71%)
Nov 12, 2003 7.849 7.871 7.836 7.868 60,195 +0.08(+1.09%)
Nov 11, 2003 7.809 7.809 7.759 7.783 20,896 -0.01(-0.14%)
Nov 10, 2003 7.897 7.897 7.793 7.794 36,491 -0.08(-1.06%)
Nov 07, 2003 7.924 7.950 7.894 7.878 81,716 -0.02(-0.26%)
Nov 06, 2003 7.919 7.921 7.894 7.899 59,883 +0.00(+0.02%)
Nov 05, 2003 8.003 8.003 7.879 7.897 93,568 -0.11(-1.38%)
Nov 04, 2003 7.887 8.041 7.919 8.008 84,457 +0.12(+1.52%)
Nov 03, 2003 7.823 7.887 7.769 7.887 61,131 +0.07(+0.92%)
Oct 31, 2003 7.818 7.905 7.815 7.815 68,616 -0.05(-0.63%)
Oct 30, 2003 7.855 7.865 7.855 7.865 40,234 +0.07(+0.88%)
Oct 29, 2003 7.711 7.794 7.711 7.796 51,150 +0.08(+0.98%)
Oct 28, 2003 7.697 7.735 7.693 7.721 57,700 +0.03(+0.35%)
Oct 27, 2003 7.552 7.741 7.552 7.693 117,272 +0.14(+1.89%)
Oct 24, 2003 7.543 7.583 7.511 7.551 67,680 +0.00(+0.04%)
Oct 23, 2003 7.551 7.573 7.483 7.547 49,279 -0.02(-0.25%)
Oct 22, 2003 7.551 7.647 7.512 7.567 164,679 +0.02(+0.21%)
Oct 21, 2003 7.470 7.571 7.470 7.551 67,680 +0.07(+0.96%)
Oct 20, 2003 7.475 7.499 7.466 7.479 32,748 -0.02(-0.26%)
Oct 17, 2003 7.551 7.554 7.458 7.498 50,838 -0.02(-0.23%)
Oct 16, 2003 7.520 7.539 7.507 7.515 34,620 -0.04(-0.51%)
Oct 15, 2003 7.575 7.599 7.528 7.554 42,105 -0.02(-0.28%)
Oct 14, 2003 7.519 7.575 7.459 7.575 67,057 +0.06(+0.75%)
Oct 13, 2003 7.430 7.519 7.419 7.519 55,205 +0.12(+1.60%)
Oct 10, 2003 7.376 7.398 7.312 7.400 97,310 -0.04(-0.52%)
Oct 09, 2003 7.374 7.490 7.358 7.438 73,606 +0.08(+1.05%)
Oct 08, 2003 7.530 7.530 7.347 7.361 71,423 -0.15(-1.99%)
Oct 07, 2003 7.334 7.527 7.334 7.511 120,079 +0.19(+2.54%)
Oct 06, 2003 7.216 7.318 7.216 7.325 85,146 +0.10(+1.38%)
Oct 03, 2003 7.254 7.294 7.214 7.225 110,098 -0.02(-0.22%)
Oct 02, 2003 7.214 7.254 7.188 7.241 58,012 -0.01(-0.18%)
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.