Mail

CBU - Community Bank System, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 17, 2020	71.97	72.63	71.13	71.32	71.32	233,200
Jan 16, 2020	71.17	71.71	71.13	71.52	71.52	190,700
Jan 15, 2020	70.91	71.12	70.31	70.71	70.71	232,700
Jan 14, 2020	71.15	71.41	70.83	71.36	71.36	247,400
Jan 13, 2020	70.83	71.30	70.57	71.26	71.26	192,700
Jan 10, 2020	71.11	71.11	70.36	70.63	70.63	193,000
Jan 09, 2020	70.96	71.62	70.64	71.21	71.21	339,100
Jan 08, 2020	69.79	70.98	69.79	70.71	70.71	304,600
Jan 07, 2020	69.82	70.24	69.37	69.65	69.65	124,200
Jan 06, 2020	69.84	70.27	69.42	70.18	70.18	155,400
Jan 03, 2020	70.01	70.72	69.65	70.57	70.57	200,700
Jan 02, 2020	70.94	71.05	70.40	70.97	70.97	242,500
Dec 31, 2019	71.05	71.45	70.90	70.94	70.94	272,500
Dec 30, 2019	71.00	71.18	70.61	71.07	71.07	180,600
Dec 27, 2019	70.85	70.93	70.34	70.60	70.60	206,200
Dec 26, 2019	70.30	70.84	70.25	70.82	70.82	134,400
Dec 24, 2019	70.74	70.74	70.14	70.14	70.14	86,500
Dec 23, 2019	70.97	71.15	70.55	70.66	70.66	293,900
Dec 20, 2019	71.09	71.61	70.87	70.97	70.97	993,200
Dec 19, 2019	70.47	70.75	70.34	70.72	70.72	228,300
Dec 18, 2019	70.81	70.90	70.32	70.52	70.52	194,100
Dec 17, 2019	70.45	70.77	70.27	70.50	70.50	338,000
Dec 16, 2019	69.82	70.61	69.68	70.31	70.31	317,100
Dec 13, 2019	69.07	69.89	68.43	69.16	69.16	167,700
Dec 12, 2019	67.72	69.83	67.63	69.51	69.51	263,200
Dec 12, 2019	0.41 Dividend
Dec 11, 2019	68.16	68.41	67.56	67.94	67.53	129,500
Dec 10, 2019	67.71	68.22	67.71	68.05	67.64	194,900
Dec 09, 2019	67.68	68.24	67.68	67.88	67.47	171,300
Dec 06, 2019	68.22	68.64	67.97	68.00	67.59	213,400
Dec 05, 2019	67.68	67.98	67.24	67.44	67.03	157,600
Dec 04, 2019	67.09	67.89	67.09	67.46	67.05	203,600
Dec 03, 2019	66.65	66.89	66.23	66.86	66.46	167,800
Dec 02, 2019	68.00	68.21	67.43	67.49	67.08	220,200
Nov 29, 2019	67.87	68.37	67.62	67.85	67.44	73,200
Nov 27, 2019	67.96	68.29	67.66	68.00	67.59	134,900
Nov 26, 2019	68.04	68.28	67.58	67.59	67.18	150,900
Nov 25, 2019	67.02	68.72	66.91	68.29	67.88	292,200
Nov 22, 2019	67.18	67.32	66.77	66.92	66.52	92,600
Nov 21, 2019	67.45	67.45	66.82	66.94	66.54	98,500
Nov 20, 2019	67.16	67.70	66.70	67.08	66.68	199,700
Nov 19, 2019	67.44	67.86	66.98	67.58	67.17	141,600
Nov 18, 2019	67.39	67.39	66.67	67.14	66.73	170,400
Nov 15, 2019	68.33	68.68	67.53	67.63	67.22	190,000
Nov 14, 2019	67.82	68.26	67.61	68.15	67.74	170,500
Nov 13, 2019	68.10	68.34	67.66	68.15	67.74	147,200
Nov 12, 2019	68.77	69.07	68.51	68.82	68.40	173,000
Nov 11, 2019	68.73	68.98	68.27	68.60	68.19	144,000
Nov 08, 2019	68.68	69.21	68.60	69.01	68.59	142,800
Nov 07, 2019	69.23	69.50	68.48	68.75	68.34	196,700
Nov 06, 2019	68.05	68.81	67.57	68.63	68.22	274,800
Nov 05, 2019	68.53	68.94	68.05	68.37	67.96	134,400
Nov 04, 2019	68.97	69.09	67.76	68.18	67.77	218,200
Nov 01, 2019	68.39	68.39	67.86	68.17	67.76	217,800
Oct 31, 2019	67.92	68.23	67.11	67.78	67.37	340,100
Oct 30, 2019	68.57	68.71	67.67	68.43	68.02	135,400
Oct 29, 2019	68.20	69.16	68.20	68.83	68.41	246,200
Oct 28, 2019	67.92	69.03	67.67	68.57	68.16	240,100
Oct 25, 2019	67.26	67.94	67.26	67.52	67.11	309,900
Oct 24, 2019	66.99	67.50	66.33	67.41	67.00	259,100
Oct 23, 2019	66.27	66.97	66.24	66.93	66.53	218,400
Oct 22, 2019	65.82	66.71	65.17	66.61	66.21	326,300
Oct 21, 2019	64.32	66.39	63.86	65.46	65.06	238,200
Oct 18, 2019	62.67	63.99	62.67	63.86	63.47	208,500
Oct 17, 2019	62.89	63.17	62.40	63.12	62.74	217,700
Oct 16, 2019	62.42	63.11	62.34	62.71	62.33	151,200
Oct 15, 2019	62.60	63.02	62.34	62.46	62.08	211,300
Oct 14, 2019	62.27	62.55	62.00	62.40	62.02	151,400
Oct 11, 2019	62.54	63.67	62.49	62.66	62.28	343,500
Oct 10, 2019	61.34	61.91	60.99	61.22	60.85	244,100
Oct 09, 2019	60.62	61.00	60.10	60.65	60.28	209,900
Oct 08, 2019	60.38	60.64	59.85	60.09	59.73	235,500
Oct 07, 2019	60.95	61.49	60.65	61.03	60.66	188,500
Oct 04, 2019	60.69	61.17	60.01	61.17	60.80	193,900
Oct 03, 2019	60.58	60.74	59.95	60.54	60.17	239,000
Oct 02, 2019	60.50	61.04	60.28	60.82	60.45	278,000
Oct 01, 2019	62.21	62.52	60.56	61.00	60.63	256,900
Sep 30, 2019	62.16	62.47	61.55	61.69	61.32	263,600
Sep 27, 2019	62.44	62.99	61.60	61.88	61.51	188,800
Sep 26, 2019	62.64	62.81	61.71	61.89	61.52	166,500
Sep 25, 2019	62.40	62.97	62.11	62.83	62.45	301,100
Sep 24, 2019	62.92	63.27	61.62	62.06	61.69	263,000
Sep 23, 2019	62.71	63.66	62.71	62.92	62.54	301,200
Sep 20, 2019	63.76	64.20	62.74	63.26	62.88	501,100
Sep 19, 2019	64.34	64.77	63.72	63.75	63.37	232,800
Sep 18, 2019	64.24	64.65	63.60	64.39	64.00	257,600
Sep 17, 2019	64.69	64.73	63.45	64.38	63.99	214,100
Sep 16, 2019	64.80	65.69	64.19	64.99	64.60	209,600
Sep 13, 2019	66.33	66.58	65.40	65.61	65.21	223,900
Sep 13, 2019	0.41 Dividend
Sep 12, 2019	64.36	66.31	64.16	66.00	65.19	334,100
Sep 11, 2019	63.76	65.09	62.73	64.91	64.12	292,000
Sep 10, 2019	63.04	63.65	62.33	63.40	62.63	197,300
Sep 09, 2019	61.62	63.21	61.23	62.68	61.91	183,600
Sep 06, 2019	61.41	61.85	61.00	61.26	60.51	187,800
Sep 05, 2019	61.59	62.77	61.17	61.34	60.59	172,400
Sep 04, 2019	60.72	60.75	60.10	60.41	59.67	182,400
Sep 03, 2019	60.50	60.54	59.58	60.19	59.46	182,400
Aug 30, 2019	61.44	61.55	60.00	60.99	60.25	284,100
Aug 29, 2019	61.01	61.62	60.89	61.08	60.33	127,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...