Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Community Financial System Inc (NY: CBU )

43.15 -0.31 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.56	11.70	11.39	11.51	454,142	-0.15(-1.25%)
Jul 30, 2009	11.37	11.74	11.30	11.65	326,516	+0.38(+3.38%)
Jul 29, 2009	11.32	11.35	11.12	11.27	305,069	-0.11(-0.95%)
Jul 28, 2009	11.08	11.53	11.04	11.38	440,386	+0.23(+2.05%)
Jul 27, 2009	10.93	11.23	10.84	11.15	407,323	+0.30(+2.81%)
Jul 24, 2009	10.61	10.85	10.12	10.85	1,355	+0.18(+1.73%)
Jul 23, 2009	9.660	10.69	9.520	10.66	697,192	+1.08(+11.26%)
Jul 22, 2009	9.399	9.761	9.368	9.584	258,337	+0.11(+1.14%)
Jul 21, 2009	9.876	9.876	9.361	9.476	291,865	-0.32(-3.24%)
Jul 20, 2009	9.457	9.914	9.365	9.793	614,157	+0.46(+4.97%)
Jul 17, 2009	9.742	9.907	9.311	9.330	478,646	-0.38(-3.92%)
Jul 16, 2009	9.831	9.882	9.406	9.710	381,938	-0.25(-2.55%)
Jul 15, 2009	9.634	9.996	9.634	9.964	511,202	+0.48(+5.09%)
Jul 14, 2009	9.615	9.637	9.425	9.482	393,677	-0.15(-1.52%)
Jul 13, 2009	9.304	9.634	9.304	9.628	399,251	+0.48(+5.20%)
Jul 10, 2009	9.260	9.336	9.019	9.152	368,468	-0.12(-1.30%)
Jul 09, 2009	9.482	9.685	9.247	9.273	374,783	-0.13(-1.35%)
Jul 08, 2009	9.342	9.647	9.203	9.399	543,526	+0.15(+1.58%)
Jul 07, 2009	9.057	9.412	9.050	9.254	516,056	+0.23(+2.53%)
Jul 06, 2009	9.038	9.044	8.746	9.025	484,947	+0.01(+0.07%)
Jul 02, 2009	9.266	9.374	8.949	9.019	499,481	-0.38(-4.05%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Community Financial System Inc (NY: CBU )

Historical Prices