Community Bank System, Inc. (CBU)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.46

+0.93

(+2.23%)

As of 02:05PM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	41.54	42.53	41.53	42.46	42.46	119,144
17 Apr 2024	42.01	42.33	41.53	41.53	41.53	215,300
16 Apr 2024	42.11	42.14	41.59	41.69	41.69	244,900
15 Apr 2024	42.92	43.55	41.94	42.56	42.56	244,400
12 Apr 2024	43.01	43.29	42.71	42.92	42.92	171,400
11 Apr 2024	43.90	44.09	43.18	43.49	43.49	194,600
10 Apr 2024	45.36	46.15	43.17	43.52	43.52	306,600
09 Apr 2024	46.31	46.80	46.14	46.60	46.60	148,300
08 Apr 2024	45.47	46.08	45.39	46.08	46.08	179,600
05 Apr 2024	45.48	45.70	45.09	45.16	45.16	159,700
04 Apr 2024	46.65	47.14	45.57	45.64	45.64	185,900
03 Apr 2024	45.97	46.65	45.97	46.06	46.06	222,500
02 Apr 2024	46.92	47.53	45.88	46.38	46.38	282,100
01 Apr 2024	48.19	48.19	46.92	47.23	47.23	204,300
28 Mar 2024	47.32	48.21	47.24	48.03	48.03	391,900
27 Mar 2024	45.96	47.42	45.96	47.40	47.40	209,700
26 Mar 2024	45.81	46.16	45.17	45.65	45.65	206,400
25 Mar 2024	45.35	46.18	45.14	45.48	45.48	166,500
22 Mar 2024	46.28	46.29	45.04	45.45	45.45	175,700
21 Mar 2024	46.23	46.77	46.06	46.26	46.26	271,400
20 Mar 2024	44.06	46.45	44.04	45.98	45.98	305,500
19 Mar 2024	44.15	44.64	43.94	44.27	44.27	251,000
18 Mar 2024	44.67	44.67	43.90	44.30	44.30	321,600
15 Mar 2024	43.48	44.68	43.48	44.49	44.49	824,400
14 Mar 2024	45.01	45.12	42.86	43.65	43.65	357,400
14 Mar 2024	0.45 Dividend
13 Mar 2024	45.97	46.72	45.58	45.74	45.29	250,000
12 Mar 2024	46.99	46.99	46.01	46.05	45.60	251,500
11 Mar 2024	47.05	47.70	47.05	47.24	46.78	279,600
08 Mar 2024	48.00	48.04	47.20	47.22	46.76	380,700
07 Mar 2024	47.57	47.95	47.10	47.23	46.77	514,300
06 Mar 2024	46.75	47.73	45.85	46.93	46.47	814,300
05 Mar 2024	44.71	46.78	44.71	46.75	46.29	223,800
04 Mar 2024	45.26	46.03	44.67	44.92	44.48	288,000
01 Mar 2024	45.02	45.37	44.10	45.19	44.75	238,600
29 Feb 2024	45.18	46.09	44.93	45.30	44.85	299,700
28 Feb 2024	43.96	44.82	43.96	44.30	43.86	232,100
27 Feb 2024	44.33	44.57	44.06	44.46	44.02	186,900
26 Feb 2024	43.98	44.59	43.81	44.04	43.61	162,600
23 Feb 2024	44.16	44.83	43.82	44.36	43.92	137,000
22 Feb 2024	44.57	44.78	43.95	44.38	43.94	181,000
21 Feb 2024	45.19	45.19	44.66	44.81	44.37	212,300
20 Feb 2024	45.23	46.11	45.07	45.27	44.82	207,800
16 Feb 2024	45.69	46.11	45.14	45.85	45.40	306,500
15 Feb 2024	44.97	46.34	44.87	46.15	45.70	248,600
14 Feb 2024	43.78	44.74	43.15	44.54	44.10	326,600
13 Feb 2024	43.79	44.40	42.34	43.25	42.82	350,800
12 Feb 2024	44.80	46.24	44.80	45.49	45.04	250,100
09 Feb 2024	44.08	44.99	43.66	44.88	44.44	226,700
08 Feb 2024	43.54	44.23	43.52	44.04	43.61	183,600
07 Feb 2024	44.09	44.09	42.96	43.66	43.23	270,200
06 Feb 2024	44.19	44.90	43.79	44.09	43.66	225,500
05 Feb 2024	44.53	44.82	43.86	44.28	43.84	211,200
02 Feb 2024	44.25	45.56	43.95	45.09	44.65	335,900
01 Feb 2024	46.14	46.54	43.58	45.38	44.93	361,600
31 Jan 2024	47.31	47.92	45.60	45.77	45.32	403,300
30 Jan 2024	48.87	49.12	48.19	48.21	47.74	207,900
29 Jan 2024	48.76	49.30	48.51	49.28	48.80	444,400
26 Jan 2024	48.46	48.97	48.14	48.66	48.18	692,800
25 Jan 2024	48.89	49.42	47.67	47.98	47.51	415,200
24 Jan 2024	49.62	50.18	48.29	48.33	47.85	643,200
23 Jan 2024	50.13	50.46	49.01	49.04	48.56	361,800
22 Jan 2024	49.83	50.76	49.50	50.63	50.13	286,200
19 Jan 2024	47.93	49.33	47.47	49.32	48.83	248,700
18 Jan 2024	48.25	48.54	47.38	47.76	47.29	158,900
17 Jan 2024	47.39	48.50	47.39	47.82	47.35	189,800
16 Jan 2024	48.39	48.94	48.16	48.36	47.88	178,200
12 Jan 2024	50.21	50.39	48.80	49.19	48.71	185,900
11 Jan 2024	49.82	49.87	48.77	49.64	49.15	637,800
10 Jan 2024	49.85	50.34	49.35	50.25	49.76	277,500
09 Jan 2024	50.42	50.59	49.98	50.20	49.71	234,800
08 Jan 2024	50.63	51.30	50.29	51.25	50.75	323,700
05 Jan 2024	49.87	51.07	49.85	50.86	50.36	313,400
04 Jan 2024	50.63	50.98	50.01	50.36	49.86	361,800
03 Jan 2024	52.38	52.38	50.06	50.37	49.87	420,800
02 Jan 2024	51.81	53.48	51.81	52.61	52.09	252,800
29 Dec 2023	52.84	52.84	51.92	52.11	51.60	260,000
28 Dec 2023	52.70	53.28	52.62	52.84	52.32	154,700
27 Dec 2023	53.63	53.96	53.00	53.19	52.67	254,800
26 Dec 2023	53.42	53.84	52.84	53.67	53.14	218,600
22 Dec 2023	53.13	53.70	52.66	53.09	52.57	268,600
21 Dec 2023	52.29	52.87	51.81	52.71	52.19	230,500
20 Dec 2023	52.21	54.08	51.81	51.93	51.42	483,200
19 Dec 2023	51.77	52.85	51.36	52.35	51.83	360,100
18 Dec 2023	52.15	52.18	51.16	51.40	50.89	274,200
15 Dec 2023	51.86	52.64	51.06	51.76	51.25	1,606,700
14 Dec 2023	51.12	53.13	50.90	51.86	51.35	373,900
14 Dec 2023	0.45 Dividend
13 Dec 2023	48.40	51.47	48.25	51.11	50.16	462,600
12 Dec 2023	48.64	49.23	48.25	48.37	47.47	225,300
11 Dec 2023	48.42	48.85	48.36	48.71	47.81	169,900
08 Dec 2023	48.33	48.97	47.98	48.76	47.86	172,700
07 Dec 2023	47.66	48.41	47.21	48.38	47.48	283,700
06 Dec 2023	47.99	49.27	47.28	47.41	46.53	590,500
05 Dec 2023	47.61	47.68	46.84	47.43	46.55	223,800
04 Dec 2023	46.40	48.24	46.40	47.90	47.01	328,400
01 Dec 2023	44.19	47.27	43.84	46.93	46.06	287,400
30 Nov 2023	45.04	45.26	43.76	44.36	43.54	391,900
29 Nov 2023	44.99	45.61	44.66	44.81	43.98	259,800
28 Nov 2023	44.46	44.47	43.76	44.46	43.63	236,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6420-0.0017(-0.27%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.81+0.12(+0.15%)

GOLD2,398.30+9.90(+0.41%)

Bitcoin AUD97,655.13+1,630.11(+1.70%)

Community Bank System, Inc. (CBU)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6420
-0.0017(-0.27%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.81
+0.12(+0.15%)

GOLD
2,398.30
+9.90(+0.41%)

Bitcoin AUD
97,655.13
+1,630.11(+1.70%)