Community Bank System, Inc. (CBU)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

63.44

-0.06

(-0.09%)

As of 11:55AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	63.76	63.58	62.96	63.44	63.44	32,424
Jun 28, 2022	63.85	64.42	63.50	63.50	63.50	144,400
Jun 27, 2022	63.88	63.92	63.41	63.53	63.53	202,900
Jun 24, 2022	62.30	63.80	62.30	63.73	63.73	373,700
Jun 23, 2022	62.45	62.74	61.52	62.17	62.17	170,400
Jun 22, 2022	61.97	62.73	61.86	62.56	62.56	165,200
Jun 21, 2022	63.12	63.12	62.06	62.46	62.46	253,500
Jun 17, 2022	62.33	62.88	61.72	61.78	61.78	338,900
Jun 16, 2022	61.94	62.13	61.08	61.45	61.45	246,600
Jun 15, 2022	62.85	63.64	62.45	62.64	62.64	197,600
Jun 14, 2022	62.11	62.84	61.65	62.16	62.16	189,500
Jun 14, 2022	0.43 Dividend
Jun 13, 2022	62.45	63.62	62.42	62.68	62.25	200,500
Jun 10, 2022	63.72	63.95	62.84	63.39	62.96	160,400
Jun 09, 2022	66.00	66.31	64.26	64.28	63.84	180,100
Jun 08, 2022	66.74	66.91	65.81	66.12	65.67	121,000
Jun 07, 2022	66.67	67.94	66.37	67.36	66.90	135,200
Jun 06, 2022	67.72	68.02	66.93	67.22	66.76	237,600
Jun 03, 2022	67.13	67.69	67.09	67.17	66.71	175,700
Jun 02, 2022	66.02	67.42	65.14	67.40	66.94	197,800
Jun 01, 2022	65.80	66.44	64.83	65.90	65.45	169,900
May 31, 2022	65.63	66.29	64.87	66.00	65.55	179,700
May 27, 2022	66.07	66.35	65.44	66.33	65.87	147,100
May 26, 2022	65.21	65.94	65.11	65.70	65.25	145,700
May 25, 2022	64.32	65.47	64.32	64.62	64.18	150,000
May 24, 2022	64.39	64.82	63.26	64.45	64.01	183,900
May 23, 2022	64.73	65.57	64.37	64.60	64.16	194,300
May 20, 2022	63.29	64.00	62.41	63.96	63.52	284,700
May 19, 2022	63.14	63.97	62.88	62.97	62.54	321,700
May 18, 2022	63.44	63.81	63.05	63.66	63.22	295,200
May 17, 2022	63.39	64.36	63.39	64.23	63.79	215,500
May 16, 2022	62.90	63.47	62.28	62.93	62.50	227,500
May 13, 2022	64.15	64.33	62.85	63.50	63.06	188,400
May 12, 2022	63.37	63.74	62.08	63.68	63.24	205,000
May 11, 2022	64.74	65.06	63.27	63.37	62.94	198,300
May 10, 2022	65.34	65.72	63.19	64.20	63.76	277,500
May 09, 2022	63.94	65.37	63.94	64.89	64.44	251,400
May 06, 2022	65.29	65.29	63.62	64.67	64.23	274,600
May 05, 2022	66.20	66.43	64.72	65.38	64.93	188,800
May 04, 2022	64.31	67.07	64.26	66.97	66.51	288,800
May 03, 2022	62.89	64.84	62.51	64.27	63.83	297,800
May 02, 2022	63.15	64.55	62.46	63.12	62.69	442,600
Apr 29, 2022	66.15	66.46	64.21	64.40	63.96	873,100
Apr 28, 2022	67.00	67.35	65.83	66.45	65.99	254,500
Apr 27, 2022	66.80	67.28	66.10	66.41	65.95	318,700
Apr 26, 2022	67.92	69.06	66.89	67.04	66.58	280,800
Apr 25, 2022	67.99	68.85	66.85	68.75	68.28	318,700
Apr 22, 2022	69.39	69.40	67.80	67.84	67.37	219,400
Apr 21, 2022	70.35	70.63	69.05	69.32	68.84	183,100
Apr 20, 2022	69.96	70.45	69.74	69.75	69.27	132,300
Apr 19, 2022	68.00	69.56	68.00	69.26	68.78	217,000
Apr 18, 2022	67.35	68.20	67.24	67.66	67.20	129,300
Apr 14, 2022	68.78	69.23	67.67	67.87	67.40	174,400
Apr 13, 2022	68.04	68.82	67.59	68.81	68.34	133,200
Apr 12, 2022	67.91	68.69	67.57	67.95	67.48	209,100
Apr 11, 2022	67.66	68.77	67.66	68.00	67.53	236,100
Apr 08, 2022	68.08	68.63	67.53	67.72	67.26	175,700
Apr 07, 2022	68.70	68.70	67.78	68.03	67.56	261,200
Apr 06, 2022	68.82	69.35	68.45	68.65	68.18	231,800
Apr 05, 2022	69.86	70.41	68.83	69.10	68.63	228,700
Apr 04, 2022	70.73	70.73	69.22	69.95	69.47	230,300
Apr 01, 2022	70.83	71.13	70.06	70.99	70.50	406,200
Mar 31, 2022	70.19	71.02	69.99	70.15	69.67	209,600
Mar 30, 2022	71.85	72.07	69.87	70.44	69.96	167,100
Mar 29, 2022	71.86	72.21	70.74	71.81	71.32	242,800
Mar 28, 2022	70.77	70.89	69.78	70.80	70.31	144,600
Mar 25, 2022	70.21	71.30	70.06	71.04	70.55	143,700
Mar 24, 2022	69.90	70.39	69.23	69.98	69.50	123,000
Mar 23, 2022	70.98	71.49	69.22	69.47	68.99	194,300
Mar 22, 2022	72.09	72.55	71.52	71.63	71.14	170,600
Mar 21, 2022	71.99	72.63	70.66	71.45	70.96	155,000
Mar 18, 2022	72.34	72.34	69.82	71.64	71.15	436,800
Mar 17, 2022	71.62	72.33	70.91	71.85	71.36	165,900
Mar 16, 2022	72.21	72.79	71.35	72.66	72.16	264,800
Mar 15, 2022	73.14	73.61	71.07	71.78	71.29	179,300
Mar 14, 2022	71.87	73.04	71.40	72.51	72.01	199,800
Mar 14, 2022	0.43 Dividend
Mar 11, 2022	72.26	73.34	71.35	71.45	70.53	448,700
Mar 10, 2022	70.38	72.17	70.38	72.07	71.14	114,900
Mar 09, 2022	72.02	72.76	71.27	71.34	70.42	171,200
Mar 08, 2022	71.42	72.60	70.71	70.73	69.82	224,200
Mar 07, 2022	72.57	72.81	70.65	70.86	69.95	228,800
Mar 04, 2022	72.42	73.01	71.95	72.55	71.62	170,300
Mar 03, 2022	73.40	74.05	72.80	73.82	72.87	156,200
Mar 02, 2022	71.67	73.75	71.67	73.40	72.46	155,700
Mar 01, 2022	72.38	72.77	70.07	70.95	70.04	268,700
Feb 28, 2022	71.52	73.20	71.45	72.94	72.00	206,900
Feb 25, 2022	71.40	73.14	71.35	72.59	71.66	170,300
Feb 24, 2022	70.47	70.93	68.82	70.72	69.81	204,600
Feb 23, 2022	73.89	74.05	71.72	71.93	71.01	134,800
Feb 22, 2022	73.35	74.02	72.91	73.08	72.14	161,100
Feb 18, 2022	71.82	73.52	71.82	73.28	72.34	201,000
Feb 17, 2022	72.91	72.91	71.69	72.02	71.10	146,400
Feb 16, 2022	73.09	73.83	72.70	73.45	72.51	137,800
Feb 15, 2022	72.68	73.70	72.41	73.29	72.35	134,800
Feb 14, 2022	72.19	72.65	71.48	72.10	71.17	238,900
Feb 11, 2022	71.68	72.66	71.14	71.72	70.80	183,100
Feb 10, 2022	71.65	72.43	71.10	71.84	70.92	180,100
Feb 09, 2022	73.73	73.73	71.72	72.14	71.21	165,800
Feb 08, 2022	72.32	73.77	72.00	73.52	72.58	202,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,821.81+0.26(+0.01%)

Dow 3031,044.23+97.24(+0.31%)

Nasdaq11,182.89+1.35(+0.01%)

Russell 20001,713.50-25.34(-1.46%)

Crude Oil111.61-0.15(-0.13%)

Gold1,818.30-2.90(-0.16%)

Community Bank System, Inc. (CBU)

S&P 500
3,821.81
+0.26(+0.01%)

Dow 30
31,044.23
+97.24(+0.31%)

Nasdaq
11,182.89
+1.35(+0.01%)

Russell 2000
1,713.50
-25.34(-1.46%)

Crude Oil
111.61
-0.15(-0.13%)

Gold
1,818.30
-2.90(-0.16%)