Skip to main content

Community Financial System Inc (NY: CBU )

44.03 +0.64 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 7.838 7.838 7.773 7.775 92,646 -0.08(-1.01%)
Dec 30, 2003 7.775 7.854 7.756 7.854 64,600 +0.08(+1.02%)
Dec 29, 2003 7.616 7.775 7.576 7.775 170,796 +0.16(+2.08%)
Dec 26, 2003 7.695 7.727 7.616 7.616 22,373 -0.07(-0.95%)
Dec 24, 2003 7.687 7.710 7.687 7.689 8,193 -0.01(-0.12%)
Dec 23, 2003 7.627 7.722 7.627 7.699 114,704 +0.03(+0.35%)
Dec 22, 2003 7.668 7.672 7.597 7.672 116,910 +0.03(+0.42%)
Dec 19, 2003 7.545 7.640 7.527 7.640 101,784 +0.10(+1.26%)
Dec 18, 2003 7.491 7.614 7.491 7.545 180,250 +0.06(+0.74%)
Dec 17, 2003 7.568 7.568 7.457 7.489 108,087 -0.10(-1.36%)
Dec 16, 2003 7.600 7.635 7.497 7.592 178,674 -0.02(-0.29%)
Dec 15, 2003 7.783 7.783 7.613 7.614 122,898 -0.17(-2.12%)
Dec 12, 2003 7.730 7.813 7.730 7.779 71,532 +0.01(+0.16%)
Dec 11, 2003 7.772 7.803 7.751 7.767 127,940 -0.07(-0.91%)
Dec 10, 2003 7.886 7.886 7.819 7.838 54,831 -0.07(-0.84%)
Dec 09, 2003 7.933 7.987 7.911 7.905 91,700 -0.07(-0.86%)
Dec 08, 2003 7.894 7.964 7.830 7.973 242,329 +0.07(+0.88%)
Dec 05, 2003 7.835 7.879 7.835 7.903 61,133 +0.01(+0.16%)
Dec 04, 2003 7.759 7.891 7.737 7.891 119,431 +0.12(+1.49%)
Dec 03, 2003 8.006 8.044 7.854 7.775 103,360 -0.20(-2.51%)
Dec 02, 2003 7.775 7.949 7.775 7.975 224,682 +0.23(+2.99%)
Dec 01, 2003 7.759 7.767 7.751 7.743 41,281 +0.02(+0.21%)
Nov 28, 2003 7.759 7.775 7.727 7.727 12,604 -0.02(-0.20%)
Nov 26, 2003 7.721 7.743 7.638 7.743 69,642 +0.06(+0.72%)
Nov 25, 2003 7.695 7.695 7.619 7.687 48,844 -0.00(-0.04%)
Nov 24, 2003 7.632 7.722 7.632 7.691 41,596 +0.08(+1.11%)
Nov 21, 2003 7.600 7.657 7.591 7.607 39,705 +0.01(+0.08%)
Nov 20, 2003 7.618 7.651 7.562 7.600 44,432 -0.05(-0.64%)
Nov 19, 2003 7.711 7.711 7.600 7.649 69,642 -0.07(-0.84%)
Nov 18, 2003 7.822 7.822 7.759 7.714 65,230 -0.12(-1.50%)
Nov 17, 2003 7.765 7.832 7.726 7.832 74,369 -0.02(-0.28%)
Nov 14, 2003 7.854 7.854 7.822 7.854 65,860 +0.01(+0.14%)
Nov 13, 2003 7.787 7.857 7.814 7.843 35,608 +0.06(+0.71%)
Nov 12, 2003 7.768 7.791 7.756 7.787 60,818 +0.08(+1.09%)
Nov 11, 2003 7.729 7.729 7.680 7.703 21,113 -0.01(-0.14%)
Nov 10, 2003 7.816 7.816 7.713 7.714 36,869 -0.08(-1.06%)
Nov 07, 2003 7.843 7.868 7.813 7.797 82,562 -0.02(-0.26%)
Nov 06, 2003 7.838 7.840 7.813 7.818 60,503 +0.00(+0.02%)
Nov 05, 2003 7.921 7.921 7.799 7.816 94,536 -0.11(-1.38%)
Nov 04, 2003 7.806 7.959 7.838 7.925 85,332 +0.12(+1.52%)
Nov 03, 2003 7.743 7.806 7.689 7.806 61,764 +0.07(+0.92%)
Oct 31, 2003 7.738 7.824 7.735 7.735 69,327 -0.05(-0.63%)
Oct 30, 2003 7.775 7.784 7.775 7.784 40,650 +0.07(+0.88%)
Oct 29, 2003 7.632 7.714 7.632 7.716 51,680 +0.07(+0.98%)
Oct 28, 2003 7.618 7.656 7.614 7.641 58,297 +0.03(+0.35%)
Oct 27, 2003 7.475 7.662 7.475 7.614 118,486 +0.14(+1.89%)
Oct 24, 2003 7.465 7.505 7.434 7.473 68,381 +0.00(+0.04%)
Oct 23, 2003 7.473 7.495 7.407 7.470 49,789 -0.02(-0.25%)
Oct 22, 2003 7.473 7.568 7.435 7.489 166,385 +0.02(+0.21%)
Oct 21, 2003 7.394 7.494 7.394 7.473 68,381 +0.07(+0.96%)
Oct 20, 2003 7.399 7.422 7.389 7.402 33,087 -0.02(-0.26%)
Oct 17, 2003 7.473 7.476 7.381 7.421 51,365 -0.02(-0.23%)
Oct 16, 2003 7.443 7.462 7.430 7.438 34,978 -0.04(-0.51%)
Oct 15, 2003 7.497 7.521 7.451 7.476 42,541 -0.02(-0.28%)
Oct 14, 2003 7.442 7.497 7.383 7.497 67,751 +0.06(+0.75%)
Oct 13, 2003 7.354 7.442 7.343 7.442 55,776 +0.12(+1.60%)
Oct 10, 2003 7.300 7.323 7.237 7.324 98,318 -0.04(-0.52%)
Oct 09, 2003 7.299 7.413 7.283 7.362 74,369 +0.08(+1.05%)
Oct 08, 2003 7.453 7.453 7.272 7.286 72,163 -0.15(-1.99%)
Oct 07, 2003 7.259 7.449 7.259 7.434 121,322 +0.18(+2.54%)
Oct 06, 2003 7.142 7.243 7.142 7.250 86,028 +0.10(+1.38%)
Oct 03, 2003 7.180 7.219 7.140 7.151 111,238 -0.02(-0.22%)
Oct 02, 2003 7.140 7.180 7.115 7.167 58,612 -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.