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
Sep 19, 2019	64.34	64.77	63.72	63.75	63.75	232,800
Sep 18, 2019	64.24	64.65	63.60	64.39	64.39	257,600
Sep 17, 2019	64.69	64.73	63.45	64.38	64.38	214,100
Sep 16, 2019	64.80	65.69	64.19	64.99	64.99	209,600
Sep 13, 2019	66.33	66.58	65.40	65.61	65.61	223,900
Sep 13, 2019	0.41 Dividend
Sep 12, 2019	64.36	66.31	64.16	66.00	65.59	334,100
Sep 11, 2019	63.76	65.09	62.73	64.91	64.51	292,000
Sep 10, 2019	63.04	63.65	62.33	63.40	63.01	197,300
Sep 09, 2019	61.62	63.21	61.23	62.68	62.29	183,600
Sep 06, 2019	61.41	61.85	61.00	61.26	60.88	187,800
Sep 05, 2019	61.59	62.77	61.17	61.34	60.96	172,400
Sep 04, 2019	60.72	60.75	60.10	60.41	60.03	182,400
Sep 03, 2019	60.50	60.54	59.58	60.19	59.82	182,400
Aug 30, 2019	61.44	61.55	60.00	60.99	60.61	284,100
Aug 29, 2019	61.01	61.62	60.89	61.08	60.70	127,700
Aug 28, 2019	59.39	60.77	59.39	60.47	60.09	87,000
Aug 27, 2019	60.89	61.31	59.36	59.51	59.14	155,300
Aug 26, 2019	60.41	60.76	59.90	60.62	60.24	176,600
Aug 23, 2019	61.37	61.70	59.67	59.97	59.60	210,800
Aug 22, 2019	62.08	62.29	61.28	61.73	61.35	123,500
Aug 21, 2019	61.82	61.82	61.37	61.51	61.13	110,800
Aug 20, 2019	62.38	62.42	61.17	61.27	60.89	150,900
Aug 19, 2019	62.66	62.81	62.17	62.57	62.18	170,900
Aug 16, 2019	60.64	61.92	60.13	61.75	61.37	226,000
Aug 15, 2019	60.95	61.22	60.13	60.34	59.97	132,200
Aug 14, 2019	60.95	61.61	60.19	60.77	60.39	166,300
Aug 13, 2019	62.09	62.98	61.30	62.09	61.70	155,200
Aug 12, 2019	61.36	61.68	61.04	61.32	60.94	103,500
Aug 09, 2019	62.09	62.11	61.45	61.90	61.52	132,000
Aug 08, 2019	61.31	62.86	61.31	62.12	61.73	252,000
Aug 07, 2019	60.01	60.87	59.38	60.85	60.47	239,300
Aug 06, 2019	61.80	61.96	60.55	61.28	60.90	204,400
Aug 05, 2019	61.83	62.28	60.33	61.36	60.98	232,900
Aug 02, 2019	63.32	63.59	62.31	62.92	62.53	218,100
Aug 01, 2019	65.76	66.16	63.62	63.75	63.35	223,100
Jul 31, 2019	65.78	66.53	65.32	65.99	65.58	332,400
Jul 30, 2019	64.64	65.79	64.43	65.75	65.34	194,000
Jul 29, 2019	65.59	65.77	64.90	65.05	64.65	128,700
Jul 26, 2019	64.90	65.90	64.90	65.67	65.26	177,300
Jul 25, 2019	65.48	66.00	64.52	64.74	64.34	161,300
Jul 24, 2019	64.65	65.87	64.13	65.49	65.08	193,900
Jul 23, 2019	64.31	65.01	63.96	64.79	64.39	136,800
Jul 22, 2019	65.10	65.10	63.81	64.46	64.06	150,000
Jul 19, 2019	64.37	65.11	64.37	64.42	64.02	182,500
Jul 18, 2019	64.18	65.20	64.00	64.63	64.23	87,600
Jul 17, 2019	64.16	64.88	63.93	64.29	63.89	134,700
Jul 16, 2019	64.36	65.11	64.25	64.53	64.13	151,400
Jul 15, 2019	65.81	65.83	64.09	64.41	64.01	140,900
Jul 12, 2019	65.11	65.98	65.00	65.61	65.20	150,000
Jul 11, 2019	64.87	65.26	64.51	65.18	64.78	124,300
Jul 10, 2019	65.74	65.83	64.76	64.82	64.42	155,800
Jul 09, 2019	65.31	65.69	64.98	65.56	65.15	158,200
Jul 08, 2019	65.74	65.97	65.05	65.39	64.98	151,500
Jul 05, 2019	65.78	66.36	65.59	66.12	65.71	100,900
Jul 03, 2019	64.83	65.44	64.82	65.43	65.02	83,100
Jul 02, 2019	65.58	65.78	64.10	64.69	64.29	139,500
Jul 01, 2019	66.33	66.40	65.39	65.63	65.22	161,200
Jun 28, 2019	65.41	66.23	65.19	65.84	65.43	403,300
Jun 27, 2019	63.59	65.10	63.59	65.09	64.69	160,700
Jun 26, 2019	64.19	64.75	63.68	63.72	63.32	209,000
Jun 25, 2019	63.76	64.15	63.07	63.91	63.51	182,600
Jun 24, 2019	64.33	64.87	63.81	63.86	63.46	138,600
Jun 21, 2019	64.36	65.53	64.23	64.57	64.17	372,400
Jun 20, 2019	64.16	64.99	63.37	64.63	64.23	216,300
Jun 19, 2019	64.46	64.93	63.91	63.91	63.51	170,400
Jun 18, 2019	63.58	64.90	63.10	64.43	64.03	113,900
Jun 17, 2019	64.25	64.60	63.38	63.38	62.99	170,000
Jun 14, 2019	64.28	64.54	63.77	64.33	63.93	91,400
Jun 13, 2019	63.84	64.49	63.76	64.24	63.84	116,000
Jun 13, 2019	0.38 Dividend
Jun 12, 2019	64.17	64.51	63.61	63.95	63.18	148,600
Jun 11, 2019	64.68	64.83	63.63	64.29	63.51	128,100
Jun 10, 2019	64.26	64.97	64.11	64.34	63.56	111,000
Jun 07, 2019	63.65	64.05	63.45	63.76	62.99	96,500
Jun 06, 2019	63.62	64.21	62.92	63.79	63.02	119,400
Jun 05, 2019	63.91	64.32	63.00	63.94	63.17	122,400
Jun 04, 2019	63.05	64.19	62.84	64.15	63.37	137,000
Jun 03, 2019	61.54	62.84	61.54	62.39	61.63	197,700
May 31, 2019	61.67	62.11	61.22	61.81	61.06	176,000
May 30, 2019	63.61	63.71	61.76	62.54	61.78	86,200
May 29, 2019	62.75	63.67	62.43	63.54	62.77	167,900
May 28, 2019	63.91	64.16	63.23	63.28	62.51	119,100
May 24, 2019	63.33	64.11	62.78	64.00	63.22	116,800
May 23, 2019	64.05	64.23	62.36	63.00	62.24	210,500
May 22, 2019	64.97	65.08	64.37	64.63	63.85	104,200
May 21, 2019	65.11	65.32	64.65	65.21	64.42	106,100
May 20, 2019	64.39	65.33	64.06	64.80	64.01	79,900
May 17, 2019	64.55	65.48	64.30	64.60	63.82	167,800
May 16, 2019	64.66	65.34	64.56	64.93	64.14	94,600
May 15, 2019	64.28	64.57	63.58	64.18	63.40	132,300
May 14, 2019	63.93	65.41	63.82	65.08	64.29	112,000
May 13, 2019	65.13	65.13	63.49	63.78	63.01	172,000
May 10, 2019	65.68	66.19	64.74	66.14	65.34	131,200
May 09, 2019	65.00	65.76	64.74	65.68	64.88	160,000
May 08, 2019	66.36	66.52	65.50	65.58	64.79	159,200
May 07, 2019	66.95	67.09	65.67	66.31	65.51	144,600
May 06, 2019	66.34	67.79	66.34	67.47	66.65	204,400
May 03, 2019	66.08	67.44	66.06	67.26	66.44	196,000
May 02, 2019	65.20	66.20	64.99	65.87	65.07	149,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...