Canada markets close in 4 hours 9 minutes

Community Bank System, Inc. (CBU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.33-0.59 (-1.37%)
As of 11:49AM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202442.9243.4942.1842.3342.3343,733
Apr 12, 202443.0143.2942.7142.9242.92171,400
Apr 11, 202443.9044.0943.1843.4943.49194,600
Apr 10, 202445.3646.1543.1743.5243.52306,600
Apr 09, 202446.3146.8046.1446.6046.60148,300
Apr 08, 202445.4746.0845.3946.0846.08179,600
Apr 05, 202445.4845.7045.0945.1645.16159,700
Apr 04, 202446.6547.1445.5745.6445.64185,900
Apr 03, 202445.9746.6545.9746.0646.06222,500
Apr 02, 202446.9247.5345.8846.3846.38282,100
Apr 01, 202448.1948.1946.9247.2347.23204,300
Mar 28, 202447.3248.2147.2448.0348.03391,900
Mar 27, 202445.9647.4245.9647.4047.40209,700
Mar 26, 202445.8146.1645.1745.6545.65206,400
Mar 25, 202445.3546.1845.1445.4845.48166,500
Mar 22, 202446.2846.2945.0445.4545.45175,700
Mar 21, 202446.2346.7746.0646.2646.26271,400
Mar 20, 202444.0646.4544.0445.9845.98305,500
Mar 19, 202444.1544.6443.9444.2744.27251,000
Mar 18, 202444.6744.6743.9044.3044.30321,600
Mar 15, 202443.4844.6843.4844.4944.49824,400
Mar 14, 202445.0145.1242.8643.6543.65357,400
Mar 14, 20240.45 Dividend
Mar 13, 202445.9746.7245.5845.7445.29250,000
Mar 12, 202446.9946.9946.0146.0545.60251,500
Mar 11, 202447.0547.7047.0547.2446.78279,600
Mar 08, 202448.0048.0447.2047.2246.76380,700
Mar 07, 202447.5747.9547.1047.2346.77514,300
Mar 06, 202446.7547.7345.8546.9346.47814,300
Mar 05, 202444.7146.7844.7146.7546.29223,800
Mar 04, 202445.2646.0344.6744.9244.48288,000
Mar 01, 202445.0245.3744.1045.1944.75238,600
Feb 29, 202445.1846.0944.9345.3044.85299,700
Feb 28, 202443.9644.8243.9644.3043.86232,100
Feb 27, 202444.3344.5744.0644.4644.02186,900
Feb 26, 202443.9844.5943.8144.0443.61162,600
Feb 23, 202444.1644.8343.8244.3643.92137,000
Feb 22, 202444.5744.7843.9544.3843.94181,000
Feb 21, 202445.1945.1944.6644.8144.37212,300
Feb 20, 202445.2346.1145.0745.2744.82207,800
Feb 16, 202445.6946.1145.1445.8545.40306,500
Feb 15, 202444.9746.3444.8746.1545.70248,600
Feb 14, 202443.7844.7443.1544.5444.10326,600
Feb 13, 202443.7944.4042.3443.2542.82350,800
Feb 12, 202444.8046.2444.8045.4945.04250,100
Feb 09, 202444.0844.9943.6644.8844.44226,700
Feb 08, 202443.5444.2343.5244.0443.61183,600
Feb 07, 202444.0944.0942.9643.6643.23270,200
Feb 06, 202444.1944.9043.7944.0943.66225,500
Feb 05, 202444.5344.8243.8644.2843.84211,200
Feb 02, 202444.2545.5643.9545.0944.65335,900
Feb 01, 202446.1446.5443.5845.3844.93361,600
Jan 31, 202447.3147.9245.6045.7745.32403,300
Jan 30, 202448.8749.1248.1948.2147.74207,900
Jan 29, 202448.7649.3048.5149.2848.80444,400
Jan 26, 202448.4648.9748.1448.6648.18692,800
Jan 25, 202448.8949.4247.6747.9847.51415,200
Jan 24, 202449.6250.1848.2948.3347.85643,200
Jan 23, 202450.1350.4649.0149.0448.56361,800
Jan 22, 202449.8350.7649.5050.6350.13286,200
Jan 19, 202447.9349.3347.4749.3248.83248,700
Jan 18, 202448.2548.5447.3847.7647.29158,900
Jan 17, 202447.3948.5047.3947.8247.35189,800
Jan 16, 202448.3948.9448.1648.3647.88178,200
Jan 12, 202450.2150.3948.8049.1948.71185,900
Jan 11, 202449.8249.8748.7749.6449.15637,800
Jan 10, 202449.8550.3449.3550.2549.76277,500
Jan 09, 202450.4250.5949.9850.2049.71234,800
Jan 08, 202450.6351.3050.2951.2550.75323,700
Jan 05, 202449.8751.0749.8550.8650.36313,400
Jan 04, 202450.6350.9850.0150.3649.86361,800
Jan 03, 202452.3852.3850.0650.3749.87420,800
Jan 02, 202451.8153.4851.8152.6152.09252,800
Dec 29, 202352.8452.8451.9252.1151.60260,000
Dec 28, 202352.7053.2852.6252.8452.32154,700
Dec 27, 202353.6353.9653.0053.1952.67254,800
Dec 26, 202353.4253.8452.8453.6753.14218,600
Dec 22, 202353.1353.7052.6653.0952.57268,600
Dec 21, 202352.2952.8751.8152.7152.19230,500
Dec 20, 202352.2154.0851.8151.9351.42483,200
Dec 19, 202351.7752.8551.3652.3551.83360,100
Dec 18, 202352.1552.1851.1651.4050.89274,200
Dec 15, 202351.8652.6451.0651.7651.251,606,700
Dec 14, 202351.1253.1350.9051.8651.35373,900
Dec 14, 20230.45 Dividend
Dec 13, 202348.4051.4748.2551.1150.16462,600
Dec 12, 202348.6449.2348.2548.3747.47225,300
Dec 11, 202348.4248.8548.3648.7147.81169,900
Dec 08, 202348.3348.9747.9848.7647.86172,700
Dec 07, 202347.6648.4147.2148.3847.48283,700
Dec 06, 202347.9949.2747.2847.4146.53590,500
Dec 05, 202347.6147.6846.8447.4346.55223,800
Dec 04, 202346.4048.2446.4047.9047.01328,400
Dec 01, 202344.1947.2743.8446.9346.06287,400
Nov 30, 202345.0445.2643.7644.3643.54391,900
Nov 29, 202344.9945.6144.6644.8143.98259,800
Nov 28, 202344.4644.4743.7644.4643.63236,900
Nov 27, 202344.4544.6744.0144.5543.72153,800
Nov 24, 202344.9245.0344.5444.7343.9066,500
Nov 22, 202345.4345.4944.6444.9044.07180,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...