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

Community Bank System (NY: CBU )

47.23 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 13.26 13.30 12.97 13.04 117,272 -0.21(-1.60%)
Apr 29, 2004 13.21 13.43 13.02 13.25 80,624 -0.01(-0.05%)
Apr 28, 2004 13.61 13.63 13.25 13.26 101,833 -0.35(-2.54%)
Apr 27, 2004 13.62 13.65 13.42 13.61 100,117 -0.01(-0.09%)
Apr 26, 2004 13.75 13.75 13.56 13.62 134,426 +0.01(+0.09%)
Apr 23, 2004 13.72 13.75 13.25 13.61 221,912 -0.03(-0.24%)
Apr 22, 2004 13.43 13.72 13.43 13.64 153,451 +0.17(+1.29%)
Apr 21, 2004 13.64 13.64 13.31 13.47 204,758 -0.14(-1.04%)
Apr 20, 2004 13.82 14.22 13.53 13.61 185,576 -0.51(-3.63%)
Apr 19, 2004 14.41 14.42 14.12 14.12 115,712 -0.28(-1.96%)
Apr 16, 2004 14.36 14.52 14.27 14.40 116,336 +0.11(+0.76%)
Apr 15, 2004 14.42 14.59 14.14 14.29 133,802 -0.06(-0.45%)
Apr 14, 2004 14.49 14.58 14.05 14.36 163,588 -0.28(-1.88%)
Apr 13, 2004 15.29 15.29 14.31 14.63 158,442 +7.07(+93.39%)
Apr 12, 2004 7.519 7.571 7.499 7.567 149,397 +0.10(+1.37%)
Apr 08, 2004 7.530 7.530 7.438 7.464 72,983 -0.03(-0.34%)
Apr 07, 2004 7.370 7.501 7.331 7.490 84,211 +0.12(+1.63%)
Apr 06, 2004 7.535 7.559 7.370 7.370 233,920 -0.21(-2.71%)
Apr 05, 2004 7.503 7.584 7.480 7.575 179,650 +0.07(+0.96%)
Apr 02, 2004 7.520 7.586 7.464 7.503 170,605 -0.02(-0.23%)
Apr 01, 2004 7.446 7.522 7.397 7.520 191,502 +0.10(+1.36%)
Mar 31, 2004 7.294 7.454 7.230 7.419 137,233 +0.15(+2.07%)
Mar 30, 2004 7.219 7.277 7.174 7.269 77,349 +0.05(+0.69%)
Mar 29, 2004 7.124 7.269 7.119 7.219 128,500 +0.05(+0.76%)
Mar 26, 2004 7.166 7.248 7.151 7.164 141,911 -0.02(-0.25%)
Mar 25, 2004 7.102 7.214 7.087 7.182 111,969 +0.07(+1.01%)
Mar 24, 2004 7.054 7.113 7.014 7.110 142,223 +0.04(+0.57%)
Mar 23, 2004 7.158 7.158 7.070 7.070 105,108 -0.09(-1.32%)
Mar 22, 2004 7.321 7.323 7.147 7.164 147,213 -0.14(-1.93%)
Mar 19, 2004 7.262 7.374 7.204 7.305 159,689 +0.08(+1.04%)
Mar 18, 2004 7.198 7.246 7.143 7.230 113,217 +0.02(+0.29%)
Mar 17, 2004 7.050 7.214 7.028 7.209 144,718 +0.18(+2.51%)
Mar 16, 2004 7.006 7.054 6.978 7.033 65,809 +0.04(+0.62%)
Mar 15, 2004 7.230 7.230 6.990 6.990 87,018 -0.25(-3.48%)
Mar 12, 2004 7.108 7.241 7.086 7.241 144,094 +0.15(+2.10%)
Mar 11, 2004 7.180 7.236 7.092 7.092 85,458 -0.12(-1.71%)
Mar 10, 2004 7.406 7.406 7.216 7.216 138,168 -0.18(-2.47%)
Mar 09, 2004 7.464 7.493 7.398 7.398 89,825 -0.07(-0.88%)
Mar 08, 2004 7.438 7.511 7.419 7.464 57,076 +0.06(+0.78%)
Mar 05, 2004 7.390 7.454 7.374 7.406 62,066 +0.00(+0.04%)
Mar 04, 2004 7.374 7.411 7.342 7.403 42,729 +0.03(+0.39%)
Mar 03, 2004 7.438 7.438 7.374 7.374 101,365 -0.05(-0.65%)
Mar 02, 2004 7.479 7.479 7.411 7.422 80,468 -0.03(-0.43%)
Mar 01, 2004 7.374 7.462 7.374 7.454 72,359 +0.02(+0.32%)
Feb 27, 2004 7.451 7.522 7.402 7.430 147,837 -0.01(-0.11%)
Feb 26, 2004 7.374 7.443 7.342 7.438 80,156 +0.07(+1.00%)
Feb 25, 2004 7.366 7.366 7.238 7.365 72,359 -0.01(-0.11%)
Feb 24, 2004 7.270 7.400 7.256 7.373 147,213 +0.10(+1.41%)
Feb 23, 2004 7.374 7.405 7.243 7.270 98,246 -0.12(-1.61%)
Feb 20, 2004 7.551 7.551 7.309 7.389 160,001 -0.14(-1.85%)
Feb 19, 2004 7.466 7.549 7.419 7.528 125,693 +0.06(+0.84%)
Feb 18, 2004 7.607 7.692 7.464 7.466 168,422 -0.14(-1.85%)
Feb 17, 2004 7.551 7.692 7.536 7.607 133,802 +0.07(+0.89%)
Feb 13, 2004 7.554 7.623 7.496 7.539 146,590 -0.01(-0.19%)
Feb 12, 2004 7.607 7.626 7.541 7.554 87,018 -0.06(-0.80%)
Feb 11, 2004 7.503 7.639 7.491 7.615 203,666 +0.12(+1.65%)
Feb 10, 2004 7.374 7.491 7.337 7.491 114,153 +0.10(+1.39%)
Feb 09, 2004 7.430 7.430 7.318 7.389 154,387 -0.04(-0.60%)
Feb 06, 2004 7.390 7.434 7.366 7.434 68,928 +0.02(+0.24%)
Feb 05, 2004 7.323 7.422 7.285 7.416 106,355 +0.09(+1.27%)
Feb 04, 2004 7.539 7.539 7.299 7.323 180,898 -0.21(-2.77%)
Feb 03, 2004 7.551 7.551 7.466 7.531 127,252 -0.00(-0.02%)
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.