Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Financial System Inc (NY: CBU )

43.15 -0.31 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2002 4.902 4.959 4.902 4.931 78,844 +0.00(+0.00%)
May 28, 2002 5.042 5.046 4.908 4.931 67,806 -0.14(-2.81%)
May 27, 2002 5.110 5.110 5.073 5.073 30,907 +0.00(+0.00%)
May 24, 2002 5.110 5.110 5.073 5.073 30,907 -0.03(-0.59%)
May 23, 2002 5.076 5.126 5.073 5.103 52,668 +0.02(+0.41%)
May 22, 2002 5.127 5.127 5.073 5.083 26,176 -0.00(-0.09%)
May 21, 2002 5.105 5.132 5.073 5.088 29,014 -0.03(-0.68%)
May 20, 2002 5.224 5.225 5.113 5.122 48,568 -0.11(-2.15%)
May 17, 2002 5.295 5.295 5.232 5.235 49,829 -0.06(-1.23%)
May 16, 2002 5.319 5.319 5.290 5.300 64,337 -0.02(-0.36%)
May 15, 2002 5.273 5.319 5.273 5.319 36,268 +0.05(+0.90%)
May 14, 2002 5.192 5.290 5.184 5.271 40,999 +0.09(+1.78%)
May 13, 2002 5.073 5.180 5.064 5.180 41,945 +0.14(+2.77%)
May 10, 2002 5.184 5.184 5.040 5.040 76,952 -0.16(-3.02%)
May 09, 2002 5.279 5.281 5.197 5.197 26,807 -0.10(-1.86%)
May 08, 2002 5.264 5.295 5.237 5.295 32,799 +0.04(+0.72%)
May 07, 2002 5.311 5.311 5.245 5.257 31,853 -0.06(-1.04%)
May 06, 2002 5.422 5.422 5.311 5.313 68,121 -0.08(-1.50%)
May 03, 2002 5.363 5.424 5.336 5.394 56,767 +0.01(+0.27%)
May 02, 2002 5.382 5.382 5.279 5.379 61,498 +0.03(+0.65%)
May 01, 2002 5.336 5.359 5.268 5.344 58,975 -0.01(-0.12%)
Apr 30, 2002 5.216 5.351 5.216 5.351 78,213 +0.12(+2.27%)
Apr 29, 2002 5.237 5.251 5.232 5.232 31,222 -0.00(-0.09%)
Apr 26, 2002 5.279 5.279 5.232 5.237 42,260 -0.05(-0.99%)
Apr 25, 2002 5.303 5.311 5.289 5.289 72,536 +0.00(+0.03%)
Apr 24, 2002 5.224 5.303 5.216 5.287 156,111 +0.07(+1.34%)
Apr 23, 2002 5.197 5.232 5.197 5.218 93,036 +0.03(+0.61%)
Apr 22, 2002 5.172 5.224 5.153 5.186 70,329 +0.01(+0.12%)
Apr 19, 2002 5.200 5.202 5.153 5.180 85,782 -0.03(-0.61%)
Apr 18, 2002 5.019 5.232 5.019 5.211 129,304 +0.19(+3.85%)
Apr 17, 2002 5.042 5.050 5.010 5.018 53,298 -0.06(-1.09%)
Apr 16, 2002 4.994 5.073 4.994 5.073 56,137 +0.08(+1.59%)
Apr 15, 2002 5.023 5.065 4.991 4.994 56,767 -0.04(-0.79%)
Apr 12, 2002 4.915 5.034 4.900 5.034 53,298 +0.13(+2.58%)
Apr 11, 2002 4.915 4.954 4.900 4.907 43,837 +0.02(+0.32%)
Apr 10, 2002 4.828 4.907 4.828 4.891 66,544 +0.09(+1.78%)
Apr 09, 2002 4.788 4.869 4.769 4.805 65,283 +0.02(+0.40%)
Apr 08, 2002 4.756 4.796 4.748 4.786 53,929 +0.03(+0.70%)
Apr 05, 2002 4.764 4.797 4.753 4.753 48,252 -0.01(-0.13%)
Apr 04, 2002 4.742 4.761 4.740 4.759 67,490 +0.02(+0.37%)
Apr 03, 2002 4.748 4.755 4.742 4.742 40,999 -0.01(-0.13%)
Apr 02, 2002 4.744 4.772 4.744 4.748 50,460 +0.00(+0.10%)
Apr 01, 2002 4.766 4.774 4.724 4.744 49,514 -0.04(-0.76%)
Mar 29, 2002 4.775 4.780 4.756 4.780 55,191 +0.00(+0.00%)
Mar 28, 2002 4.775 4.780 4.756 4.780 55,191 -0.01(-0.13%)
Mar 27, 2002 4.753 4.796 4.742 4.786 113,851 +0.04(+0.80%)
Mar 26, 2002 4.717 4.748 4.717 4.748 95,244 +0.00(+0.00%)
Mar 25, 2002 4.774 4.774 4.737 4.748 39,106 -0.04(-0.83%)
Mar 22, 2002 4.780 4.805 4.756 4.788 40,052 +0.00(+0.00%)
Mar 21, 2002 4.740 4.788 4.740 4.788 39,737 +0.03(+0.67%)
Mar 20, 2002 4.772 4.772 4.732 4.756 50,145 -0.00(-0.07%)
Mar 19, 2002 4.756 4.799 4.739 4.759 93,667 +0.01(+0.23%)
Mar 18, 2002 4.748 4.756 4.709 4.748 70,644 +0.00(+0.00%)
Mar 15, 2002 4.701 4.756 4.447 4.748 117,635 +0.01(+0.17%)
Mar 14, 2002 4.693 4.769 4.693 4.740 105,336 +0.04(+0.84%)
Mar 13, 2002 4.693 4.707 4.685 4.701 24,599 -0.02(-0.47%)
Mar 12, 2002 4.701 4.740 4.680 4.723 64,652 +0.02(+0.47%)
Mar 11, 2002 4.661 4.715 4.645 4.701 38,476 +0.04(+0.78%)
Mar 08, 2002 4.642 4.701 4.629 4.664 65,283 +0.03(+0.55%)
Mar 07, 2002 4.626 4.639 4.614 4.639 17,345 +0.00(+0.03%)
Mar 06, 2002 4.598 4.637 4.585 4.637 101,866 +0.05(+1.04%)
Mar 05, 2002 4.594 4.596 4.579 4.590 75,690 -0.00(-0.10%)
Mar 04, 2002 4.583 4.598 4.582 4.594 40,052 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.