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 )

45.46 +0.54 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.953 5.010 4.953 4.982 78,036 +0.00(+0.00%)
May 28, 2002 5.094 5.099 4.959 4.982 67,111 -0.14(-2.81%)
May 27, 2002 5.163 5.163 5.126 5.126 30,590 +0.00(+0.00%)
May 24, 2002 5.163 5.163 5.126 5.126 30,590 -0.03(-0.59%)
May 23, 2002 5.129 5.179 5.126 5.156 52,128 +0.02(+0.41%)
May 22, 2002 5.180 5.180 5.126 5.135 25,908 -0.00(-0.09%)
May 21, 2002 5.158 5.185 5.126 5.140 28,717 -0.04(-0.68%)
May 20, 2002 5.278 5.280 5.166 5.175 48,070 -0.11(-2.15%)
May 17, 2002 5.350 5.350 5.286 5.289 49,318 -0.07(-1.23%)
May 16, 2002 5.374 5.374 5.345 5.355 63,677 -0.02(-0.36%)
May 15, 2002 5.328 5.374 5.328 5.374 35,896 +0.05(+0.90%)
May 14, 2002 5.246 5.345 5.238 5.326 40,578 +0.09(+1.78%)
May 13, 2002 5.126 5.233 5.116 5.233 41,515 +0.14(+2.77%)
May 10, 2002 5.238 5.238 5.092 5.092 76,163 -0.16(-3.02%)
May 09, 2002 5.334 5.336 5.251 5.251 26,532 -0.10(-1.86%)
May 08, 2002 5.318 5.350 5.291 5.350 32,463 +0.04(+0.72%)
May 07, 2002 5.366 5.366 5.299 5.312 31,526 -0.06(-1.04%)
May 06, 2002 5.478 5.478 5.366 5.368 67,423 -0.08(-1.50%)
May 03, 2002 5.419 5.480 5.392 5.449 56,186 +0.01(+0.27%)
May 02, 2002 5.438 5.438 5.334 5.435 60,868 +0.04(+0.65%)
May 01, 2002 5.392 5.414 5.323 5.400 58,371 -0.01(-0.12%)
Apr 30, 2002 5.270 5.406 5.270 5.406 77,412 +0.12(+2.27%)
Apr 29, 2002 5.291 5.305 5.286 5.286 30,902 -0.00(-0.09%)
Apr 26, 2002 5.334 5.334 5.286 5.291 41,827 -0.05(-0.99%)
Apr 25, 2002 5.358 5.366 5.344 5.344 71,793 +0.00(+0.03%)
Apr 24, 2002 5.278 5.358 5.270 5.342 154,512 +0.07(+1.34%)
Apr 23, 2002 5.251 5.286 5.251 5.272 92,082 +0.03(+0.61%)
Apr 22, 2002 5.225 5.278 5.206 5.240 69,608 +0.01(+0.12%)
Apr 19, 2002 5.254 5.256 5.206 5.233 84,903 -0.03(-0.61%)
Apr 18, 2002 5.071 5.286 5.071 5.265 127,979 +0.20(+3.85%)
Apr 17, 2002 5.094 5.102 5.062 5.070 52,752 -0.06(-1.09%)
Apr 16, 2002 5.046 5.126 5.046 5.126 55,561 +0.08(+1.59%)
Apr 15, 2002 5.075 5.118 5.043 5.046 56,186 -0.04(-0.79%)
Apr 12, 2002 4.966 5.086 4.951 5.086 52,752 +0.13(+2.58%)
Apr 11, 2002 4.966 5.006 4.951 4.958 43,388 +0.02(+0.32%)
Apr 10, 2002 4.878 4.958 4.878 4.942 65,862 +0.09(+1.78%)
Apr 09, 2002 4.837 4.919 4.818 4.855 64,614 +0.02(+0.40%)
Apr 08, 2002 4.805 4.846 4.797 4.836 53,376 +0.03(+0.70%)
Apr 05, 2002 4.813 4.847 4.802 4.802 47,758 -0.01(-0.13%)
Apr 04, 2002 4.791 4.810 4.789 4.809 66,799 +0.02(+0.37%)
Apr 03, 2002 4.797 4.804 4.791 4.791 40,578 -0.01(-0.13%)
Apr 02, 2002 4.793 4.821 4.793 4.797 49,943 +0.00(+0.10%)
Apr 01, 2002 4.815 4.823 4.773 4.793 49,006 -0.04(-0.76%)
Mar 29, 2002 4.825 4.829 4.805 4.829 54,625 +0.00(+0.00%)
Mar 28, 2002 4.825 4.829 4.805 4.829 54,625 -0.01(-0.13%)
Mar 27, 2002 4.802 4.846 4.791 4.836 112,684 +0.04(+0.80%)
Mar 26, 2002 4.765 4.797 4.765 4.797 94,267 +0.00(+0.00%)
Mar 25, 2002 4.823 4.823 4.786 4.797 38,706 -0.04(-0.83%)
Mar 22, 2002 4.829 4.855 4.805 4.837 39,642 +0.00(+0.00%)
Mar 21, 2002 4.789 4.837 4.789 4.837 39,330 +0.03(+0.67%)
Mar 20, 2002 4.821 4.821 4.781 4.805 49,631 -0.00(-0.07%)
Mar 19, 2002 4.805 4.849 4.788 4.809 92,707 +0.01(+0.23%)
Mar 18, 2002 4.797 4.805 4.757 4.797 69,920 +0.00(+0.00%)
Mar 15, 2002 4.749 4.805 4.493 4.797 116,430 +0.01(+0.17%)
Mar 14, 2002 4.741 4.818 4.741 4.789 104,256 +0.04(+0.84%)
Mar 13, 2002 4.741 4.756 4.733 4.749 24,347 -0.02(-0.47%)
Mar 12, 2002 4.749 4.789 4.729 4.772 63,989 +0.02(+0.47%)
Mar 11, 2002 4.709 4.764 4.693 4.749 38,081 +0.04(+0.78%)
Mar 08, 2002 4.690 4.749 4.677 4.713 64,614 +0.03(+0.55%)
Mar 07, 2002 4.674 4.687 4.661 4.687 17,168 +0.00(+0.03%)
Mar 06, 2002 4.645 4.685 4.632 4.685 100,822 +0.05(+1.04%)
Mar 05, 2002 4.642 4.644 4.626 4.637 74,914 -0.00(-0.10%)
Mar 04, 2002 4.631 4.645 4.629 4.642 39,642 +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.