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, 2002 5.118 5.145 5.022 5.022 161,691 -0.10(-1.94%)
Dec 30, 2002 5.047 5.163 5.014 5.121 91,458 +0.08(+1.49%)
Dec 27, 2002 5.047 5.073 5.039 5.046 38,706 -0.01(-0.16%)
Dec 26, 2002 5.107 5.121 5.030 5.054 41,515 -0.06(-1.13%)
Dec 24, 2002 5.166 5.188 5.111 5.111 51,191 -0.04(-0.87%)
Dec 23, 2002 5.142 5.163 5.118 5.156 44,636 +0.01(+0.12%)
Dec 20, 2002 5.094 5.159 5.094 5.150 58,059 +0.07(+1.29%)
Dec 19, 2002 5.094 5.142 5.073 5.084 46,821 -0.00(-0.09%)
Dec 18, 2002 5.094 5.097 5.014 5.089 57,122 -0.04(-0.69%)
Dec 17, 2002 5.110 5.134 5.057 5.124 61,492 +0.03(+0.60%)
Dec 16, 2002 5.059 5.094 5.046 5.094 45,885 +0.04(+0.70%)
Dec 13, 2002 5.121 5.121 5.059 5.059 29,341 -0.04(-0.72%)
Dec 12, 2002 5.070 5.105 5.054 5.095 31,838 -0.01(-0.22%)
Dec 11, 2002 5.084 5.121 5.084 5.107 32,150 +0.02(+0.41%)
Dec 10, 2002 5.052 5.086 5.051 5.086 39,018 +0.05(+0.92%)
Dec 09, 2002 5.062 5.078 5.038 5.039 42,763 -0.05(-0.98%)
Dec 06, 2002 5.054 5.126 5.054 5.089 39,954 +0.04(+0.70%)
Dec 05, 2002 5.094 5.094 5.054 5.054 18,104 -0.05(-0.97%)
Dec 04, 2002 5.132 5.151 5.102 5.103 50,567 -0.02(-0.47%)
Dec 03, 2002 5.134 5.188 5.127 5.127 32,463 -0.02(-0.44%)
Dec 02, 2002 5.127 5.166 5.127 5.150 75,227 +0.02(+0.44%)
Nov 29, 2002 5.126 5.135 5.102 5.127 69,296 -0.01(-0.19%)
Nov 27, 2002 4.998 5.137 4.982 5.137 68,984 +0.16(+3.29%)
Nov 26, 2002 5.049 5.070 4.943 4.974 58,995 -0.08(-1.49%)
Nov 25, 2002 5.113 5.140 5.014 5.049 88,025 -0.06(-1.10%)
Nov 22, 2002 5.150 5.150 5.092 5.105 42,763 -0.03(-0.56%)
Nov 21, 2002 5.145 5.151 5.110 5.134 81,157 -0.01(-0.28%)
Nov 20, 2002 5.110 5.172 5.094 5.148 91,146 +0.04(+0.72%)
Nov 19, 2002 5.094 5.139 5.094 5.111 174,801 +0.00(+0.06%)
Nov 18, 2002 5.102 5.131 5.049 5.108 49,631 -0.00(-0.03%)
Nov 15, 2002 5.094 5.140 5.094 5.110 31,214 +0.00(+0.03%)
Nov 14, 2002 5.068 5.108 5.068 5.108 37,145 +0.05(+0.92%)
Nov 13, 2002 5.009 5.073 4.998 5.062 32,775 +0.06(+1.22%)
Nov 12, 2002 4.948 5.049 4.948 5.001 37,457 +0.05(+1.07%)
Nov 11, 2002 4.998 5.054 4.948 4.948 31,214 -0.05(-1.03%)
Nov 08, 2002 5.014 5.078 4.982 4.999 54,625 -0.00(-0.10%)
Nov 07, 2002 5.142 5.158 5.002 5.004 67,111 -0.14(-2.74%)
Nov 06, 2002 5.208 5.214 5.099 5.145 104,880 -0.06(-1.20%)
Nov 05, 2002 5.254 5.254 5.193 5.208 44,948 -0.05(-0.88%)
Nov 04, 2002 5.254 5.300 5.246 5.254 83,342 +0.01(+0.12%)
Nov 01, 2002 5.118 5.249 5.118 5.248 90,522 +0.12(+2.38%)
Oct 31, 2002 5.198 5.206 5.155 5.126 34,960 -0.08(-1.60%)
Oct 30, 2002 5.126 5.209 5.118 5.209 90,834 +0.08(+1.63%)
Oct 29, 2002 5.145 5.145 5.023 5.126 10,644,161 -0.02(-0.37%)
Oct 28, 2002 5.171 5.177 5.142 5.145 50,567 -0.03(-0.50%)
Oct 25, 2002 5.158 5.198 5.142 5.171 47,758 +0.01(+0.25%)
Oct 24, 2002 5.190 5.276 5.151 5.158 99,886 -0.03(-0.62%)
Oct 23, 2002 5.054 5.195 5.030 5.190 159,506 +0.14(+2.86%)
Oct 22, 2002 5.102 5.102 5.018 5.046 44,948 -0.06(-1.10%)
Oct 21, 2002 5.094 5.102 5.046 5.102 78,036 +0.00(+0.00%)
Oct 18, 2002 5.198 5.198 5.073 5.102 61,180 -0.09(-1.70%)
Oct 17, 2002 4.974 5.190 4.974 5.190 155,448 +0.33(+6.72%)
Oct 16, 2002 4.862 4.886 4.844 4.863 69,920 +0.03(+0.53%)
Oct 15, 2002 4.685 4.886 4.684 4.837 80,845 +0.14(+3.07%)
Oct 14, 2002 4.581 4.693 4.581 4.693 53,064 +0.10(+2.27%)
Oct 11, 2002 4.564 4.608 4.525 4.589 68,984 +0.03(+0.56%)
Oct 10, 2002 4.389 4.564 4.378 4.564 160,442 +0.21(+4.74%)
Oct 09, 2002 4.573 4.573 4.357 4.357 57,746 -0.21(-4.56%)
Oct 08, 2002 4.501 4.565 4.496 4.565 78,972 +0.06(+1.28%)
Oct 07, 2002 4.573 4.576 4.506 4.508 37,769 -0.07(-1.61%)
Oct 04, 2002 4.700 4.700 4.560 4.581 73,666 -0.13(-2.79%)
Oct 03, 2002 4.791 4.807 4.713 4.713 70,544 -0.08(-1.61%)
Oct 02, 2002 4.821 4.847 4.789 4.789 90,210 -0.06(-1.32%)
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.