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: 4:10 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 (%)
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%)
Oct 01, 2003 7.046 7.286 7.046 7.254 155,323 +0.21(+3.05%)
Sep 30, 2003 7.086 7.131 6.982 7.039 64,562 -0.06(-0.88%)
Sep 29, 2003 7.022 7.092 6.975 7.102 98,870 +0.08(+1.14%)
Sep 26, 2003 7.078 7.078 7.022 7.022 107,291 -0.06(-0.86%)
Sep 25, 2003 7.257 7.257 7.057 7.083 135,673 -0.18(-2.47%)
Sep 24, 2003 7.384 7.384 7.262 7.262 68,616 -0.12(-1.67%)
Sep 23, 2003 7.206 7.254 7.206 7.386 45,848 +0.19(+2.65%)
Sep 22, 2003 7.256 7.256 7.193 7.195 157,818 -0.11(-1.47%)
Sep 19, 2003 7.214 7.403 7.214 7.302 131,307 +0.04(+0.57%)
Sep 18, 2003 7.262 7.373 7.228 7.260 284,135 +0.01(+0.13%)
Sep 17, 2003 7.201 7.288 7.188 7.251 94,191 +0.04(+0.62%)
Sep 16, 2003 7.131 7.206 7.134 7.206 164,056 +0.08(+1.06%)
Sep 15, 2003 7.171 7.198 7.118 7.131 60,195 -0.04(-0.49%)
Sep 12, 2003 7.174 7.174 7.092 7.166 119,767 -0.02(-0.22%)
Sep 11, 2003 7.046 7.182 7.030 7.182 53,957 +0.07(+0.99%)
Sep 10, 2003 7.262 7.262 7.110 7.111 78,285 -0.18(-2.51%)
Sep 09, 2003 7.310 7.328 7.269 7.294 44,912 +0.01(+0.09%)
Sep 08, 2003 7.222 7.313 7.214 7.288 143,159 +0.07(+0.91%)
Sep 05, 2003 7.264 7.272 7.222 7.222 89,825 -0.06(-0.79%)
Sep 04, 2003 7.374 7.430 7.280 7.280 106,667 -0.09(-1.18%)
Sep 03, 2003 7.150 7.366 7.134 7.366 131,307 +0.21(+2.96%)
Sep 02, 2003 7.030 7.158 7.017 7.155 72,983 +0.13(+1.90%)
Aug 29, 2003 7.049 7.071 7.022 7.022 97,934 -0.03(-0.39%)
Aug 28, 2003 7.022 7.070 6.998 7.049 63,314 +0.05(+0.73%)
Aug 27, 2003 6.933 7.028 6.908 6.998 77,037 +0.10(+1.49%)
Aug 26, 2003 6.821 6.903 6.767 6.895 84,523 +0.07(+1.08%)
Aug 25, 2003 6.863 6.863 6.775 6.821 101,677 -0.03(-0.37%)
Aug 22, 2003 7.174 7.190 6.847 6.847 338,092 -0.31(-4.28%)
Aug 21, 2003 7.095 7.161 7.062 7.153 86,706 +0.10(+1.36%)
Aug 20, 2003 6.957 7.073 6.941 7.057 49,902 +0.09(+1.36%)
Aug 19, 2003 6.877 6.974 6.861 6.962 251,698 +0.09(+1.35%)
Aug 18, 2003 6.821 6.869 6.797 6.869 128,500 +0.06(+0.94%)
Aug 15, 2003 6.765 6.808 6.744 6.805 37,427 +0.05(+0.69%)
Aug 14, 2003 6.677 6.773 6.677 6.759 85,770 +0.11(+1.66%)
Aug 13, 2003 6.621 6.664 6.619 6.648 107,603 +0.06(+0.90%)
Aug 12, 2003 6.549 6.589 6.549 6.589 171,853 +0.05(+0.74%)
Aug 11, 2003 6.525 6.574 6.525 6.541 118,831 +0.00(+0.05%)
Aug 08, 2003 6.517 6.557 6.504 6.537 34,932 +0.03(+0.44%)
Aug 07, 2003 6.573 6.573 6.477 6.509 159,377 -0.07(-1.02%)
Aug 06, 2003 6.493 6.624 6.493 6.576 116,336 +0.08(+1.28%)
Aug 05, 2003 6.496 6.539 6.453 6.493 83,275 -0.00(-0.05%)
Aug 04, 2003 6.557 6.557 6.443 6.496 101,677 -0.08(-1.22%)
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.