NYSE - Delayed Quote USD

Community Bank System, Inc. (CBU)

42.48 +0.95 (+2.29%)
At close: April 18 at 4:00 PM EDT
43.32 +0.84 (+1.98%)
After hours: April 18 at 5:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 41.54 42.86 41.50 42.48 42.48 376,000
Apr 17, 2024 42.01 42.33 41.53 41.53 41.53 215,300
Apr 16, 2024 42.11 42.14 41.59 41.69 41.69 244,900
Apr 15, 2024 42.92 43.55 41.94 42.56 42.56 244,400
Apr 12, 2024 43.01 43.29 42.71 42.92 42.92 171,400
Apr 11, 2024 43.90 44.09 43.18 43.49 43.49 194,600
Apr 10, 2024 45.36 46.15 43.17 43.52 43.52 306,600
Apr 9, 2024 46.31 46.80 46.14 46.60 46.60 148,300
Apr 8, 2024 45.47 46.08 45.39 46.08 46.08 179,600
Apr 5, 2024 45.48 45.70 45.09 45.16 45.16 159,700
Apr 4, 2024 46.65 47.14 45.57 45.64 45.64 185,900
Apr 3, 2024 45.97 46.65 45.97 46.06 46.06 222,500
Apr 2, 2024 46.92 47.53 45.88 46.38 46.38 282,100
Apr 1, 2024 48.19 48.19 46.92 47.23 47.23 204,300
Mar 28, 2024 47.32 48.21 47.24 48.03 48.03 391,900
Mar 27, 2024 45.96 47.42 45.96 47.40 47.40 209,700
Mar 26, 2024 45.81 46.16 45.17 45.65 45.65 206,400
Mar 25, 2024 45.35 46.18 45.14 45.48 45.48 166,500
Mar 22, 2024 46.28 46.29 45.04 45.45 45.45 175,700
Mar 21, 2024 46.23 46.77 46.06 46.26 46.26 271,400
Mar 20, 2024 44.06 46.45 44.04 45.98 45.98 305,500
Mar 19, 2024 44.15 44.64 43.94 44.27 44.27 251,000
Mar 18, 2024 44.67 44.67 43.90 44.30 44.30 321,600
Mar 15, 2024 43.48 44.68 43.48 44.49 44.49 824,400
Mar 14, 2024 0.45 Dividend
Mar 14, 2024 45.01 45.12 42.86 43.65 43.65 357,400
Mar 13, 2024 45.97 46.72 45.58 45.74 45.29 250,000
Mar 12, 2024 46.99 46.99 46.01 46.05 45.60 251,500
Mar 11, 2024 47.05 47.70 47.05 47.24 46.78 279,600
Mar 8, 2024 48.00 48.04 47.20 47.22 46.76 380,700
Mar 7, 2024 47.57 47.95 47.10 47.23 46.77 514,300
Mar 6, 2024 46.75 47.73 45.85 46.93 46.47 814,300
Mar 5, 2024 44.71 46.78 44.71 46.75 46.29 223,800
Mar 4, 2024 45.26 46.03 44.67 44.92 44.48 288,000
Mar 1, 2024 45.02 45.37 44.10 45.19 44.75 238,600
Feb 29, 2024 45.18 46.09 44.93 45.30 44.85 299,700
Feb 28, 2024 43.96 44.82 43.96 44.30 43.86 232,100
Feb 27, 2024 44.33 44.57 44.06 44.46 44.02 186,900
Feb 26, 2024 43.98 44.59 43.81 44.04 43.61 162,600
Feb 23, 2024 44.16 44.83 43.82 44.36 43.92 137,000
Feb 22, 2024 44.57 44.78 43.95 44.38 43.94 181,000
Feb 21, 2024 45.19 45.19 44.66 44.81 44.37 212,300
Feb 20, 2024 45.23 46.11 45.07 45.27 44.82 207,800
Feb 16, 2024 45.69 46.11 45.14 45.85 45.40 306,500
Feb 15, 2024 44.97 46.34 44.87 46.15 45.70 248,600
Feb 14, 2024 43.78 44.74 43.15 44.54 44.10 326,600
Feb 13, 2024 43.79 44.40 42.34 43.25 42.82 350,800
Feb 12, 2024 44.80 46.24 44.80 45.49 45.04 250,100
Feb 9, 2024 44.08 44.99 43.66 44.88 44.44 226,700
Feb 8, 2024 43.54 44.23 43.52 44.04 43.61 183,600
Feb 7, 2024 44.09 44.09 42.96 43.66 43.23 270,200
Feb 6, 2024 44.19 44.90 43.79 44.09 43.66 225,500
Feb 5, 2024 44.53 44.82 43.86 44.28 43.84 211,200
Feb 2, 2024 44.25 45.56 43.95 45.09 44.65 335,900
Feb 1, 2024 46.14 46.54 43.58 45.38 44.93 361,600
Jan 31, 2024 47.31 47.92 45.60 45.77 45.32 403,300
Jan 30, 2024 48.87 49.12 48.19 48.21 47.74 207,900
Jan 29, 2024 48.76 49.30 48.51 49.28 48.80 444,400
Jan 26, 2024 48.46 48.97 48.14 48.66 48.18 692,800
Jan 25, 2024 48.89 49.42 47.67 47.98 47.51 415,200
Jan 24, 2024 49.62 50.18 48.29 48.33 47.85 643,200
Jan 23, 2024 50.13 50.46 49.01 49.04 48.56 361,800
Jan 22, 2024 49.83 50.76 49.50 50.63 50.13 286,200
Jan 19, 2024 47.93 49.33 47.47 49.32 48.83 248,700
Jan 18, 2024 48.25 48.54 47.38 47.76 47.29 158,900
Jan 17, 2024 47.39 48.50 47.39 47.82 47.35 189,800
Jan 16, 2024 48.39 48.94 48.16 48.36 47.88 178,200
Jan 12, 2024 50.21 50.39 48.80 49.19 48.71 185,900
Jan 11, 2024 49.82 49.87 48.77 49.64 49.15 637,800
Jan 10, 2024 49.85 50.34 49.35 50.25 49.76 277,500
Jan 9, 2024 50.42 50.59 49.98 50.20 49.71 234,800
Jan 8, 2024 50.63 51.30 50.29 51.25 50.75 323,700
Jan 5, 2024 49.87 51.07 49.85 50.86 50.36 313,400
Jan 4, 2024 50.63 50.98 50.01 50.36 49.86 361,800
Jan 3, 2024 52.38 52.38 50.06 50.37 49.87 420,800
Jan 2, 2024 51.81 53.48 51.81 52.61 52.09 252,800
Dec 29, 2023 52.84 52.84 51.92 52.11 51.60 260,000
Dec 28, 2023 52.70 53.28 52.62 52.84 52.32 154,700
Dec 27, 2023 53.63 53.96 53.00 53.19 52.67 254,800
Dec 26, 2023 53.42 53.84 52.84 53.67 53.14 218,600
Dec 22, 2023 53.13 53.70 52.66 53.09 52.57 268,600
Dec 21, 2023 52.29 52.87 51.81 52.71 52.19 230,500
Dec 20, 2023 52.21 54.08 51.81 51.93 51.42 483,200
Dec 19, 2023 51.77 52.85 51.36 52.35 51.83 360,100
Dec 18, 2023 52.15 52.18 51.16 51.40 50.89 274,200
Dec 15, 2023 51.86 52.64 51.06 51.76 51.25 1,606,700
Dec 14, 2023 0.45 Dividend
Dec 14, 2023 51.12 53.13 50.90 51.86 51.35 373,900
Dec 13, 2023 48.40 51.47 48.25 51.11 50.16 462,600
Dec 12, 2023 48.64 49.23 48.25 48.37 47.47 225,300
Dec 11, 2023 48.42 48.85 48.36 48.71 47.81 169,900
Dec 8, 2023 48.33 48.97 47.98 48.76 47.86 172,700
Dec 7, 2023 47.66 48.41 47.21 48.38 47.48 283,700
Dec 6, 2023 47.99 49.27 47.28 47.41 46.53 590,500
Dec 5, 2023 47.61 47.68 46.84 47.43 46.55 223,800
Dec 4, 2023 46.40 48.24 46.40 47.90 47.01 328,400
Dec 1, 2023 44.19 47.27 43.84 46.93 46.06 287,400
Nov 30, 2023 45.04 45.26 43.76 44.36 43.54 391,900
Nov 29, 2023 44.99 45.61 44.66 44.81 43.98 259,800
Nov 28, 2023 44.46 44.47 43.76 44.46 43.63 236,900
Nov 27, 2023 44.45 44.67 44.01 44.55 43.72 153,800
Nov 24, 2023 44.92 45.03 44.54 44.73 43.90 66,500
Nov 22, 2023 45.43 45.49 44.64 44.90 44.07 180,800
Nov 21, 2023 45.17 45.61 44.68 44.83 44.00 157,100
Nov 20, 2023 45.38 45.60 44.69 45.41 44.57 159,600
Nov 17, 2023 45.20 45.98 45.18 45.51 44.67 318,100
Nov 16, 2023 45.15 45.24 44.45 44.91 44.08 326,700
Nov 15, 2023 44.66 45.85 44.66 45.23 44.39 415,200
Nov 14, 2023 43.21 45.25 42.00 44.87 44.04 334,500
Nov 13, 2023 40.95 41.51 40.74 41.39 40.62 133,000
Nov 10, 2023 41.60 41.74 40.87 41.25 40.48 220,400
Nov 9, 2023 42.38 42.63 40.96 41.35 40.58 236,200
Nov 8, 2023 42.75 42.75 42.12 42.38 41.59 193,200
Nov 7, 2023 43.58 43.58 42.63 42.70 41.91 214,400
Nov 6, 2023 43.50 43.91 43.22 43.77 42.96 224,000
Nov 3, 2023 43.22 44.52 43.22 43.80 42.99 393,500
Nov 2, 2023 40.55 42.14 40.55 42.06 41.28 365,000
Nov 1, 2023 39.76 40.14 39.05 39.90 39.16 266,200
Oct 31, 2023 39.10 40.07 39.10 39.95 39.21 411,800
Oct 30, 2023 38.90 39.68 38.53 39.27 38.54 299,400
Oct 27, 2023 38.95 39.08 37.99 38.65 37.93 238,900
Oct 26, 2023 38.12 39.37 38.12 39.05 38.33 299,900
Oct 25, 2023 37.10 38.15 36.42 37.82 37.12 377,900
Oct 24, 2023 36.70 37.61 35.38 37.57 36.87 785,600
Oct 23, 2023 39.66 40.78 39.65 39.73 38.99 394,900
Oct 20, 2023 41.79 41.79 39.87 39.94 39.20 327,400
Oct 19, 2023 42.27 42.60 41.56 41.59 40.82 392,300
Oct 18, 2023 41.93 42.70 41.69 42.24 41.46 366,200
Oct 17, 2023 41.89 43.66 41.89 42.48 41.69 231,400
Oct 16, 2023 41.60 42.41 41.33 42.37 41.58 248,300
Oct 13, 2023 42.18 42.18 40.81 41.05 40.29 323,700
Oct 12, 2023 42.63 42.66 41.56 41.85 41.07 182,400
Oct 11, 2023 42.71 43.20 42.19 42.62 41.83 135,100
Oct 10, 2023 42.60 43.20 42.48 42.61 41.82 333,300
Oct 9, 2023 42.02 42.77 41.73 42.40 41.61 227,100
Oct 6, 2023 41.66 42.89 41.20 42.32 41.53 245,000
Oct 5, 2023 42.07 42.64 41.80 42.34 41.55 307,600
Oct 4, 2023 42.16 42.31 41.67 42.05 41.27 217,800
Oct 3, 2023 41.48 42.11 41.13 42.08 41.30 281,000
Oct 2, 2023 42.17 42.17 41.52 41.93 41.15 379,400
Sep 29, 2023 42.71 43.08 42.11 42.21 41.43 401,300
Sep 28, 2023 41.73 42.62 41.73 42.40 41.61 297,500
Sep 27, 2023 41.57 42.00 41.04 41.61 40.84 356,100
Sep 26, 2023 41.40 42.48 41.31 41.34 40.57 517,900
Sep 25, 2023 40.29 41.93 40.26 41.89 41.11 393,000
Sep 22, 2023 41.11 41.38 40.55 40.66 39.91 436,600
Sep 21, 2023 41.68 41.88 40.90 41.03 40.27 484,100
Sep 20, 2023 42.74 43.10 41.91 41.91 41.13 233,000
Sep 19, 2023 42.44 42.88 41.86 42.41 41.62 443,200
Sep 18, 2023 43.83 43.83 42.40 42.41 41.62 316,500
Sep 15, 2023 43.83 44.22 43.32 43.64 42.83 1,111,600
Sep 14, 2023 0.45 Dividend
Sep 14, 2023 43.48 44.36 43.28 44.26 43.44 225,600
Sep 13, 2023 44.28 44.28 43.27 43.53 42.28 273,100
Sep 12, 2023 44.71 45.00 43.89 44.13 42.86 215,200
Sep 11, 2023 45.56 45.96 44.40 44.47 43.19 347,900
Sep 8, 2023 45.16 45.67 44.39 45.40 44.10 246,500
Sep 7, 2023 44.76 45.13 44.25 44.64 43.36 411,200
Sep 6, 2023 45.67 46.27 44.74 44.91 43.62 267,400
Sep 5, 2023 46.78 47.20 45.49 45.63 44.32 258,800
Sep 1, 2023 48.05 48.51 47.04 47.47 46.11 291,500
Aug 31, 2023 46.53 47.71 46.53 47.55 46.19 289,200
Aug 30, 2023 46.88 47.09 46.27 46.57 45.23 153,700
Aug 29, 2023 47.07 47.41 46.72 47.13 45.78 204,600
Aug 28, 2023 47.37 47.97 46.95 47.08 45.73 174,200
Aug 25, 2023 47.37 47.71 46.56 47.10 45.75 296,200
Aug 24, 2023 47.15 47.96 46.74 47.04 45.69 204,600
Aug 23, 2023 47.07 47.73 46.99 47.27 45.91 207,800
Aug 22, 2023 47.77 48.04 46.28 46.86 45.52 243,500
Aug 21, 2023 48.83 48.83 47.71 47.88 46.51 298,200
Aug 18, 2023 47.91 49.03 47.91 48.58 47.19 257,900
Aug 17, 2023 48.82 48.94 47.87 48.40 47.01 285,900
Aug 16, 2023 49.90 50.07 48.34 48.40 47.01 291,800
Aug 15, 2023 50.61 50.61 49.55 49.59 48.17 268,600
Aug 14, 2023 51.48 51.78 50.81 51.34 49.87 333,400
Aug 11, 2023 51.42 52.05 51.21 51.95 50.46 390,800
Aug 10, 2023 52.62 53.14 51.62 51.78 50.29 243,300
Aug 9, 2023 53.49 53.49 51.94 52.29 50.79 214,900
Aug 8, 2023 53.43 53.89 52.39 53.68 52.14 346,700
Aug 7, 2023 54.10 54.85 53.70 54.71 53.14 281,400
Aug 4, 2023 53.89 54.53 53.47 53.87 52.32 203,500
Aug 3, 2023 54.91 54.97 54.10 54.33 52.77 309,400
Aug 2, 2023 54.50 55.45 54.02 54.82 53.25 472,600
Aug 1, 2023 54.61 55.21 53.56 55.17 53.59 766,500
Jul 31, 2023 53.73 54.50 52.17 53.83 52.28 5,232,800
Jul 28, 2023 53.12 53.65 52.23 52.59 51.08 907,600
Jul 27, 2023 53.20 53.20 51.84 52.51 51.00 538,800
Jul 26, 2023 51.32 53.04 51.32 52.82 51.30 478,800
Jul 25, 2023 50.53 51.44 49.69 50.58 49.13 506,300
Jul 24, 2023 49.58 51.07 49.55 50.77 49.31 442,300
Jul 21, 2023 50.71 50.80 49.64 49.74 48.31 470,900
Jul 20, 2023 50.26 50.56 48.99 50.48 49.03 527,600
Jul 19, 2023 48.79 50.12 48.55 50.07 48.63 544,000
Jul 18, 2023 46.36 48.87 46.36 48.58 47.19 483,800
Jul 17, 2023 45.05 46.34 44.75 46.31 44.98 504,800
Jul 14, 2023 45.70 45.70 43.97 44.95 43.66 561,300
Jul 13, 2023 44.94 45.63 44.49 45.46 44.16 539,100
Jul 12, 2023 45.60 45.98 44.43 44.60 43.32 409,400
Jul 11, 2023 44.72 44.80 43.74 44.42 43.15 382,600
Jul 10, 2023 44.30 45.33 43.90 44.44 43.16 552,100
Jul 7, 2023 44.42 44.70 42.10 44.33 43.06 1,069,300
Jul 6, 2023 46.38 46.38 44.56 44.87 43.58 393,400
Jul 5, 2023 47.97 48.50 46.89 47.24 45.88 316,500
Jul 3, 2023 46.82 48.50 46.82 48.50 47.11 169,500
Jun 30, 2023 49.00 49.00 46.86 46.88 45.53 236,700
Jun 29, 2023 48.52 49.45 47.83 48.57 47.18 338,700
Jun 28, 2023 48.90 48.90 47.25 48.10 46.72 278,300
Jun 27, 2023 47.33 48.29 46.78 47.70 46.33 299,500
Jun 26, 2023 46.89 47.84 46.74 47.10 45.75 408,800
Jun 23, 2023 46.63 47.39 46.24 46.82 45.48 678,500
Jun 22, 2023 49.07 49.07 47.08 47.30 45.94 391,000
Jun 21, 2023 50.21 50.66 49.07 49.10 47.69 275,500
Jun 20, 2023 51.84 51.84 50.27 50.50 49.05 432,200
Jun 16, 2023 52.04 52.05 50.24 51.88 50.39 980,800
Jun 15, 2023 50.46 52.02 50.46 51.48 50.00 340,000
Jun 14, 2023 0.44 Dividend
Jun 14, 2023 51.59 52.16 50.15 50.70 49.24 382,100
Jun 13, 2023 51.02 52.44 50.53 52.00 50.08 420,600
Jun 12, 2023 54.35 55.50 50.33 50.74 48.87 567,800
Jun 9, 2023 54.02 54.49 53.54 54.42 52.41 203,400
Jun 8, 2023 54.68 54.68 52.94 54.32 52.31 210,800
Jun 7, 2023 53.95 55.64 53.41 54.89 52.86 350,000
Jun 6, 2023 52.18 55.04 51.70 53.42 51.45 364,800
Jun 5, 2023 52.35 52.35 50.58 51.12 49.23 240,100
Jun 2, 2023 50.99 53.32 50.89 53.05 51.09 345,500
Jun 1, 2023 49.85 50.88 49.06 50.10 48.25 215,600
May 31, 2023 50.33 50.60 48.49 49.44 47.61 269,900
May 30, 2023 49.77 50.64 49.06 50.63 48.76 194,100
May 26, 2023 48.58 49.77 47.97 49.54 47.71 165,500
May 25, 2023 48.68 49.10 47.60 48.65 46.85 241,900
May 24, 2023 49.73 49.73 48.77 49.01 47.20 153,700
May 23, 2023 49.41 50.81 49.26 49.69 47.86 256,000
May 22, 2023 48.02 49.72 47.73 49.66 47.83 306,900
May 19, 2023 48.94 49.32 46.76 47.79 46.03 290,300
May 18, 2023 47.69 48.91 47.43 48.56 46.77 260,400
May 17, 2023 46.77 48.51 46.10 48.40 46.61 366,100
May 16, 2023 46.51 46.71 45.69 45.69 44.00 177,600
May 15, 2023 45.32 46.69 44.97 46.54 44.82 200,200
May 12, 2023 45.13 45.24 44.26 45.22 43.55 273,000
May 11, 2023 45.80 46.00 44.83 44.86 43.20 406,300
May 10, 2023 47.59 47.71 45.79 46.48 44.76 203,100
May 9, 2023 47.00 47.61 46.29 46.72 45.00 227,700
May 8, 2023 49.00 49.30 47.13 47.51 45.76 215,000
May 5, 2023 48.70 48.79 47.49 48.54 46.75 395,900
May 4, 2023 46.87 48.30 46.30 47.33 45.58 697,900
May 3, 2023 47.49 49.88 47.49 48.44 46.65 805,300
May 2, 2023 48.36 48.36 45.91 47.50 45.75 751,800
May 1, 2023 49.65 49.88 48.54 48.77 46.97 360,300
Apr 28, 2023 48.64 50.49 48.41 49.96 48.12 2,862,600
Apr 27, 2023 46.57 48.90 46.55 48.84 47.04 667,600
Apr 26, 2023 45.53 46.92 45.53 46.50 44.78 630,600
Apr 25, 2023 47.00 48.25 45.72 46.15 44.45 572,700
Apr 24, 2023 47.08 47.93 47.08 47.20 45.46 358,900
Apr 21, 2023 48.22 48.22 47.10 47.30 45.55 487,000
Apr 20, 2023 48.18 48.45 47.74 48.26 46.48 395,400
Apr 19, 2023 47.78 49.03 47.30 48.56 46.77 188,400

Related Tickers

NBTB NBT Bancorp Inc.
33.29
+0.82%
 
AUB Atlantic Union Bankshares Corporation
32.18
+1.13%
 
CFR Cullen/Frost Bankers, Inc.
109.09
+1.68%
 
CBNK Capital Bancorp, Inc.
19.20
-0.47%
 
SBSI Southside Bancshares, Inc.
27.22
+0.96%
 
MBCN Middlefield Banc Corp.
22.14
+0.73%
 
CZNC Citizens & Northern Corporation
17.29
+1.47%
 
BOTJ Bank of the James Financial Group, Inc.
9.85
+1.03%
 
FLIC The First of Long Island Corporation
10.17
+0.59%
 
EVBN Evans Bancorp, Inc.
25.90
-0.38%