U.S. markets closed

Community Bank System, Inc. (CBU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.76+1.37 (+1.75%)
At close: 4:00PM EDT
79.76 -0.07 (-0.09%)
After hours: 04:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202178.7080.4878.2879.7679.76150,938
Jun 14, 202178.4279.0877.9278.3978.39201,000
Jun 14, 20210.42 Dividend
Jun 11, 202179.2579.6278.4778.8178.39108,200
Jun 10, 202180.6280.7778.9178.9578.53101,900
Jun 09, 202180.7481.2479.8180.0179.58149,400
Jun 08, 202180.1481.7580.0581.2980.86118,400
Jun 07, 202180.5180.9380.1680.7780.34108,800
Jun 04, 202180.5880.8079.8280.5480.1195,800
Jun 03, 202180.2381.0579.8580.5880.15143,200
Jun 02, 202181.7781.7780.3380.3379.90134,400
Jun 01, 202181.6982.1081.0881.5281.09192,000
May 28, 202180.8781.6779.9181.1280.69101,800
May 27, 202180.7881.3480.2580.8780.44263,700
May 26, 202179.3480.2978.8079.9079.47139,900
May 25, 202180.8581.6178.8578.8978.47157,500
May 24, 202181.8481.8480.5380.8180.38153,000
May 21, 202180.7181.4480.2481.2180.78170,600
May 20, 202179.4980.6178.6280.1079.67189,800
May 19, 202178.5779.9877.9479.9179.48228,400
May 18, 202181.4081.4779.3379.3378.91182,300
May 17, 202180.5481.6280.4081.4481.01104,100
May 14, 202180.4281.4680.3181.1280.69160,900
May 13, 202177.1280.5277.1280.0979.66273,200
May 12, 202179.4879.5877.0577.4177.00222,300
May 11, 202179.3880.2578.7879.0478.62202,300
May 10, 202181.4882.0080.1080.1579.72181,800
May 07, 202180.1881.1180.0780.9280.49133,800
May 06, 202180.4081.1579.5981.1580.72231,200
May 05, 202180.0080.4379.6680.3979.96223,100
May 04, 202178.2779.9278.2579.9279.49188,000
May 03, 202178.1479.0977.4778.6978.27409,600
Apr 30, 202178.2579.2976.8177.6377.221,310,500
Apr 29, 202178.6579.8078.3678.8678.44296,200
Apr 28, 202178.2478.7677.9077.9177.49192,800
Apr 27, 202178.3278.3277.1078.1977.77280,700
Apr 26, 202179.3579.7577.5677.7277.31199,400
Apr 23, 202176.3379.3775.4778.5778.15275,700
Apr 22, 202177.5377.5476.1676.1975.78214,200
Apr 21, 202175.5077.3475.4077.1076.69192,300
Apr 20, 202176.9177.2975.3475.5875.18168,200
Apr 19, 202177.8978.1676.6377.2976.88168,300
Apr 16, 202178.6478.7177.3077.8677.45136,600
Apr 15, 202177.6177.6675.9277.6177.20123,300
Apr 14, 202176.3278.0776.3277.4577.04103,800
Apr 13, 202177.6078.0776.2376.5276.11155,200
Apr 12, 202178.7278.8477.9378.2277.80164,900
Apr 09, 202178.2278.4777.5378.3677.94144,400
Apr 08, 202176.8777.8875.9077.5977.18282,500
Apr 07, 202177.0777.6676.4177.2976.88289,800
Apr 06, 202177.5077.8376.5176.7376.32142,500
Apr 05, 202178.3378.7376.7477.6277.21154,300
Apr 01, 202176.4377.3375.8577.3076.89285,700
Mar 31, 202177.9378.4476.7076.7276.31347,500
Mar 30, 202178.5279.7177.9378.2177.79247,300
Mar 29, 202178.4379.9277.6377.8077.39250,000
Mar 26, 202178.0379.6477.6079.4679.04193,200
Mar 25, 202175.4077.5675.0877.1376.72161,800
Mar 24, 202176.0277.9375.4575.4875.08261,400
Mar 23, 202176.2476.9975.1175.3574.95235,200
Mar 22, 202178.9878.9876.4077.2776.86202,500
Mar 19, 202178.9879.8977.8079.6779.25898,200
Mar 18, 202179.8481.7879.0579.4579.03185,200
Mar 17, 202179.8580.4478.3178.8378.41182,200
Mar 16, 202178.9479.2777.7679.2378.81160,900
Mar 15, 202182.4082.4078.8279.6679.24210,100
Mar 12, 202181.0582.5380.7882.4682.02343,900
Mar 12, 20210.42 Dividend
Mar 11, 202178.9480.4878.9480.4379.58210,100
Mar 10, 202178.0580.0178.0579.4378.59348,400
Mar 09, 202177.1679.4575.0478.0577.23320,100
Mar 08, 202176.3678.0575.4177.7676.94294,000
Mar 05, 202174.7475.3673.6475.2774.48252,500
Mar 04, 202173.0575.2672.4473.2472.47222,900
Mar 03, 202172.2874.9572.1373.1672.39194,900
Mar 02, 202172.6772.8271.4571.9171.15161,100
Mar 01, 202172.5673.0571.8972.9472.17176,500
Feb 26, 202172.1572.6270.9871.1970.44235,200
Feb 25, 202174.4074.5672.3372.5271.76174,000
Feb 24, 202172.8273.9972.7973.6672.88215,300
Feb 23, 202172.0673.0071.1072.2871.52216,400
Feb 22, 202169.6971.8769.4771.7971.03270,500
Feb 19, 202170.1270.2169.5870.0069.26257,000
Feb 18, 202169.6870.1869.2369.6768.94223,800
Feb 17, 202170.0570.3769.5569.9669.22206,700
Feb 16, 202170.7770.8669.9270.3369.59152,300
Feb 12, 202170.1070.8969.4470.0569.31137,100
Feb 11, 202170.3771.2668.9770.1469.40232,100
Feb 10, 202171.2071.4070.0270.2569.51259,400
Feb 09, 202169.2271.0069.2170.9870.23211,600
Feb 08, 202168.5969.6167.7469.6068.87220,500
Feb 05, 202168.6168.6467.0668.2967.57158,800
Feb 04, 202166.8768.6066.8768.1867.46228,300
Feb 03, 202166.5866.9865.7366.7166.01194,800
Feb 02, 202166.6467.4265.8366.9266.22303,200
Feb 01, 202165.2466.2964.2465.9865.29210,400
Jan 29, 202165.5866.1464.3364.8564.17781,300
Jan 28, 202166.5167.1065.4365.7865.09370,700
Jan 27, 202166.1967.2464.7465.5364.84373,000
Jan 26, 202168.2568.6566.8167.4266.71334,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...