Community Bank System (NY: CBU )

46.00 +0.88 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.202 5.210 5.159 5.130 34,932 -0.08(-1.60%)
Oct 30, 2002 5.130 5.213 5.122 5.213 90,761 +0.08(+1.62%)
Oct 29, 2002 5.149 5.149 5.027 5.130 10,635,576 -0.02(-0.37%)
Oct 28, 2002 5.175 5.181 5.146 5.149 50,526 -0.03(-0.50%)
Oct 25, 2002 5.162 5.202 5.146 5.175 47,719 +0.01(+0.25%)
Oct 24, 2002 5.194 5.281 5.156 5.162 99,805 -0.03(-0.62%)
Oct 23, 2002 5.058 5.199 5.034 5.194 159,377 +0.14(+2.86%)
Oct 22, 2002 5.106 5.106 5.023 5.050 44,912 -0.06(-1.10%)
Oct 21, 2002 5.098 5.106 5.050 5.106 77,973 +0.00(+0.00%)
Oct 18, 2002 5.202 5.202 5.077 5.106 61,131 -0.09(-1.70%)
Oct 17, 2002 4.978 5.194 4.978 5.194 155,323 +0.33(+6.72%)
Oct 16, 2002 4.865 4.889 4.848 4.867 69,864 +0.03(+0.53%)
Oct 15, 2002 4.689 4.889 4.687 4.841 80,780 +0.14(+3.07%)
Oct 14, 2002 4.585 4.697 4.585 4.697 53,021 +0.10(+2.27%)
Oct 11, 2002 4.567 4.612 4.529 4.593 68,928 +0.03(+0.56%)
Oct 10, 2002 4.393 4.567 4.381 4.567 160,313 +0.21(+4.74%)
Oct 09, 2002 4.577 4.577 4.360 4.360 57,700 -0.21(-4.56%)
Oct 08, 2002 4.505 4.569 4.500 4.569 78,909 +0.06(+1.28%)
Oct 07, 2002 4.577 4.580 4.510 4.511 37,739 -0.07(-1.61%)
Oct 04, 2002 4.704 4.704 4.564 4.585 73,606 -0.13(-2.79%)
Oct 03, 2002 4.795 4.811 4.716 4.716 70,487 -0.08(-1.61%)
Oct 02, 2002 4.825 4.851 4.793 4.793 90,137 -0.06(-1.32%)
Oct 01, 2002 4.742 4.857 4.696 4.857 94,191 +0.11(+2.26%)
Sep 30, 2002 4.769 4.769 4.689 4.750 69,240 -0.03(-0.57%)
Sep 27, 2002 4.737 4.808 4.737 4.777 73,606 +0.05(+1.02%)
Sep 26, 2002 4.649 4.729 4.646 4.729 33,684 +0.08(+1.83%)
Sep 25, 2002 4.553 4.647 4.553 4.644 31,189 +0.10(+2.26%)
Sep 24, 2002 4.537 4.578 4.511 4.542 76,102 +0.02(+0.43%)
Sep 23, 2002 4.593 4.593 4.441 4.522 71,423 -0.08(-1.64%)
Sep 20, 2002 4.514 4.604 4.514 4.598 150,956 +0.11(+2.36%)
Sep 19, 2002 4.598 4.598 4.492 4.492 40,858 -0.11(-2.44%)
Sep 18, 2002 4.643 4.643 4.569 4.604 55,517 -0.04(-0.97%)
Sep 17, 2002 4.747 4.755 4.649 4.649 55,828 -0.10(-2.16%)
Sep 16, 2002 4.769 4.774 4.740 4.752 27,134 -0.03(-0.57%)
Sep 13, 2002 4.827 4.841 4.769 4.779 23,703 -0.05(-1.00%)
Sep 12, 2002 4.914 4.914 4.824 4.827 33,372 -0.13(-2.56%)
Sep 11, 2002 4.986 4.986 4.954 4.954 6,237 -0.02(-0.32%)
Sep 10, 2002 5.082 5.082 4.960 4.970 37,739 -0.11(-2.18%)
Sep 09, 2002 5.098 5.103 5.032 5.080 51,774 +0.02(+0.38%)
Sep 06, 2002 4.938 5.075 4.938 5.061 58,636 +0.13(+2.67%)
Sep 05, 2002 4.978 4.978 4.902 4.930 50,214 -0.06(-1.13%)
Sep 04, 2002 4.841 4.986 4.833 4.986 48,343 +0.14(+2.81%)
Sep 03, 2002 4.914 4.914 4.849 4.849 21,208 -0.08(-1.63%)
Aug 30, 2002 5.018 5.034 4.930 4.930 38,362 -0.09(-1.82%)
Aug 29, 2002 4.954 5.039 4.954 5.021 30,253 +0.08(+1.52%)
Aug 28, 2002 4.946 4.965 4.915 4.946 29,941 -0.01(-0.23%)
Aug 27, 2002 4.954 4.981 4.944 4.957 50,838 -0.01(-0.19%)
Aug 26, 2002 4.841 4.968 4.841 4.966 82,651 +0.13(+2.58%)
Aug 23, 2002 4.938 4.938 4.841 4.841 76,725 -0.09(-1.82%)
Aug 22, 2002 4.994 4.998 4.928 4.931 32,748 -0.07(-1.41%)
Aug 21, 2002 5.010 5.053 4.986 5.002 37,115 -0.01(-0.29%)
Aug 20, 2002 5.106 5.106 5.013 5.016 41,793 -0.03(-0.67%)
Aug 16, 2002 5.018 5.064 5.018 5.050 32,748 +0.02(+0.48%)
Aug 15, 2002 4.970 5.026 4.954 5.026 36,491 +0.07(+1.36%)
Aug 14, 2002 4.894 4.970 4.843 4.958 35,243 +0.08(+1.64%)
Aug 13, 2002 4.838 4.934 4.811 4.878 34,932 +0.04(+0.83%)
Aug 12, 2002 4.881 4.881 4.829 4.838 13,099 -0.04(-0.82%)
Aug 07, 2002 4.825 4.878 4.816 4.878 14,035 +0.07(+1.40%)
Aug 06, 2002 4.750 4.816 4.713 4.811 62,378 +0.08(+1.59%)
Aug 05, 2002 4.777 4.797 4.713 4.736 46,160 -0.07(-1.43%)
Aug 02, 2002 4.970 4.986 4.748 4.805 52,710 -0.19(-3.73%)
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.