CBU - Community Bank System, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201964.3464.7763.7263.7563.75232,800
Sep 18, 201964.2464.6563.6064.3964.39257,600
Sep 17, 201964.6964.7363.4564.3864.38214,100
Sep 16, 201964.8065.6964.1964.9964.99209,600
Sep 13, 201966.3366.5865.4065.6165.61223,900
Sep 13, 20190.41 Dividend
Sep 12, 201964.3666.3164.1666.0065.59334,100
Sep 11, 201963.7665.0962.7364.9164.51292,000
Sep 10, 201963.0463.6562.3363.4063.01197,300
Sep 09, 201961.6263.2161.2362.6862.29183,600
Sep 06, 201961.4161.8561.0061.2660.88187,800
Sep 05, 201961.5962.7761.1761.3460.96172,400
Sep 04, 201960.7260.7560.1060.4160.03182,400
Sep 03, 201960.5060.5459.5860.1959.82182,400
Aug 30, 201961.4461.5560.0060.9960.61284,100
Aug 29, 201961.0161.6260.8961.0860.70127,700
Aug 28, 201959.3960.7759.3960.4760.0987,000
Aug 27, 201960.8961.3159.3659.5159.14155,300
Aug 26, 201960.4160.7659.9060.6260.24176,600
Aug 23, 201961.3761.7059.6759.9759.60210,800
Aug 22, 201962.0862.2961.2861.7361.35123,500
Aug 21, 201961.8261.8261.3761.5161.13110,800
Aug 20, 201962.3862.4261.1761.2760.89150,900
Aug 19, 201962.6662.8162.1762.5762.18170,900
Aug 16, 201960.6461.9260.1361.7561.37226,000
Aug 15, 201960.9561.2260.1360.3459.97132,200
Aug 14, 201960.9561.6160.1960.7760.39166,300
Aug 13, 201962.0962.9861.3062.0961.70155,200
Aug 12, 201961.3661.6861.0461.3260.94103,500
Aug 09, 201962.0962.1161.4561.9061.52132,000
Aug 08, 201961.3162.8661.3162.1261.73252,000
Aug 07, 201960.0160.8759.3860.8560.47239,300
Aug 06, 201961.8061.9660.5561.2860.90204,400
Aug 05, 201961.8362.2860.3361.3660.98232,900
Aug 02, 201963.3263.5962.3162.9262.53218,100
Aug 01, 201965.7666.1663.6263.7563.35223,100
Jul 31, 201965.7866.5365.3265.9965.58332,400
Jul 30, 201964.6465.7964.4365.7565.34194,000
Jul 29, 201965.5965.7764.9065.0564.65128,700
Jul 26, 201964.9065.9064.9065.6765.26177,300
Jul 25, 201965.4866.0064.5264.7464.34161,300
Jul 24, 201964.6565.8764.1365.4965.08193,900
Jul 23, 201964.3165.0163.9664.7964.39136,800
Jul 22, 201965.1065.1063.8164.4664.06150,000
Jul 19, 201964.3765.1164.3764.4264.02182,500
Jul 18, 201964.1865.2064.0064.6364.2387,600
Jul 17, 201964.1664.8863.9364.2963.89134,700
Jul 16, 201964.3665.1164.2564.5364.13151,400
Jul 15, 201965.8165.8364.0964.4164.01140,900
Jul 12, 201965.1165.9865.0065.6165.20150,000
Jul 11, 201964.8765.2664.5165.1864.78124,300
Jul 10, 201965.7465.8364.7664.8264.42155,800
Jul 09, 201965.3165.6964.9865.5665.15158,200
Jul 08, 201965.7465.9765.0565.3964.98151,500
Jul 05, 201965.7866.3665.5966.1265.71100,900
Jul 03, 201964.8365.4464.8265.4365.0283,100
Jul 02, 201965.5865.7864.1064.6964.29139,500
Jul 01, 201966.3366.4065.3965.6365.22161,200
Jun 28, 201965.4166.2365.1965.8465.43403,300
Jun 27, 201963.5965.1063.5965.0964.69160,700
Jun 26, 201964.1964.7563.6863.7263.32209,000
Jun 25, 201963.7664.1563.0763.9163.51182,600
Jun 24, 201964.3364.8763.8163.8663.46138,600
Jun 21, 201964.3665.5364.2364.5764.17372,400
Jun 20, 201964.1664.9963.3764.6364.23216,300
Jun 19, 201964.4664.9363.9163.9163.51170,400
Jun 18, 201963.5864.9063.1064.4364.03113,900
Jun 17, 201964.2564.6063.3863.3862.99170,000
Jun 14, 201964.2864.5463.7764.3363.9391,400
Jun 13, 201963.8464.4963.7664.2463.84116,000
Jun 13, 20190.38 Dividend
Jun 12, 201964.1764.5163.6163.9563.18148,600
Jun 11, 201964.6864.8363.6364.2963.51128,100
Jun 10, 201964.2664.9764.1164.3463.56111,000
Jun 07, 201963.6564.0563.4563.7662.9996,500
Jun 06, 201963.6264.2162.9263.7963.02119,400
Jun 05, 201963.9164.3263.0063.9463.17122,400
Jun 04, 201963.0564.1962.8464.1563.37137,000
Jun 03, 201961.5462.8461.5462.3961.63197,700
May 31, 201961.6762.1161.2261.8161.06176,000
May 30, 201963.6163.7161.7662.5461.7886,200
May 29, 201962.7563.6762.4363.5462.77167,900
May 28, 201963.9164.1663.2363.2862.51119,100
May 24, 201963.3364.1162.7864.0063.22116,800
May 23, 201964.0564.2362.3663.0062.24210,500
May 22, 201964.9765.0864.3764.6363.85104,200
May 21, 201965.1165.3264.6565.2164.42106,100
May 20, 201964.3965.3364.0664.8064.0179,900
May 17, 201964.5565.4864.3064.6063.82167,800
May 16, 201964.6665.3464.5664.9364.1494,600
May 15, 201964.2864.5763.5864.1863.40132,300
May 14, 201963.9365.4163.8265.0864.29112,000
May 13, 201965.1365.1363.4963.7863.01172,000
May 10, 201965.6866.1964.7466.1465.34131,200
May 09, 201965.0065.7664.7465.6864.88160,000
May 08, 201966.3666.5265.5065.5864.79159,200
May 07, 201966.9567.0965.6766.3165.51144,600
May 06, 201966.3467.7966.3467.4766.65204,400
May 03, 201966.0867.4466.0667.2666.44196,000
May 02, 201965.2066.2064.9965.8765.07149,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...