Community Bank System, Inc. (CBU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 44.49 | 44.86 | 44.23 | 44.64 | 44.64 | 211,900 |
| Apr 25, 2024 | 45.31 | 45.37 | 44.02 | 44.69 | 44.69 | 265,600 |
| Apr 24, 2024 | 44.09 | 45.37 | 43.82 | 45.35 | 45.35 | 246,800 |
| Apr 23, 2024 | 44.33 | 45.11 | 44.16 | 44.57 | 44.57 | 286,100 |
| Apr 22, 2024 | 44.64 | 45.20 | 44.25 | 44.45 | 44.45 | 264,200 |
| Apr 19, 2024 | 42.44 | 44.59 | 42.44 | 44.50 | 44.50 | 428,600 |
| Apr 18, 2024 | 41.54 | 42.86 | 41.50 | 42.48 | 42.48 | 376,000 |
| Apr 17, 2024 | 42.01 | 42.33 | 41.53 | 41.53 | 41.53 | 215,300 |
| Apr 16, 2024 | 42.11 | 42.14 | 41.59 | 41.69 | 41.69 | 244,900 |
| Apr 15, 2024 | 42.92 | 43.55 | 41.94 | 42.56 | 42.56 | 244,400 |
| Apr 12, 2024 | 43.01 | 43.29 | 42.71 | 42.92 | 42.92 | 171,400 |
| Apr 11, 2024 | 43.90 | 44.09 | 43.18 | 43.49 | 43.49 | 194,600 |
| Apr 10, 2024 | 45.36 | 46.15 | 43.17 | 43.52 | 43.52 | 306,600 |
| Apr 09, 2024 | 46.31 | 46.80 | 46.14 | 46.60 | 46.60 | 148,300 |
| Apr 08, 2024 | 45.47 | 46.08 | 45.39 | 46.08 | 46.08 | 179,600 |
| Apr 05, 2024 | 45.48 | 45.70 | 45.09 | 45.16 | 45.16 | 159,700 |
| Apr 04, 2024 | 46.65 | 47.14 | 45.57 | 45.64 | 45.64 | 185,900 |
| Apr 03, 2024 | 45.97 | 46.65 | 45.97 | 46.06 | 46.06 | 222,500 |
| Apr 02, 2024 | 46.92 | 47.53 | 45.88 | 46.38 | 46.38 | 282,100 |
| Apr 01, 2024 | 48.19 | 48.19 | 46.92 | 47.23 | 47.23 | 204,300 |
| Mar 28, 2024 | 47.32 | 48.21 | 47.24 | 48.03 | 48.03 | 391,900 |
| Mar 27, 2024 | 45.96 | 47.42 | 45.96 | 47.40 | 47.40 | 209,700 |
| Mar 26, 2024 | 45.81 | 46.16 | 45.17 | 45.65 | 45.65 | 206,400 |
| Mar 25, 2024 | 45.35 | 46.18 | 45.14 | 45.48 | 45.48 | 166,500 |
| Mar 22, 2024 | 46.28 | 46.29 | 45.04 | 45.45 | 45.45 | 175,700 |
| Mar 21, 2024 | 46.23 | 46.77 | 46.06 | 46.26 | 46.26 | 271,400 |
| Mar 20, 2024 | 44.06 | 46.45 | 44.04 | 45.98 | 45.98 | 305,500 |
| Mar 19, 2024 | 44.15 | 44.64 | 43.94 | 44.27 | 44.27 | 251,000 |
| Mar 18, 2024 | 44.67 | 44.67 | 43.90 | 44.30 | 44.30 | 321,600 |
| Mar 15, 2024 | 43.48 | 44.68 | 43.48 | 44.49 | 44.49 | 824,400 |
| Mar 14, 2024 | 45.01 | 45.12 | 42.86 | 43.65 | 43.65 | 357,400 |
| Mar 14, 2024 | 0.45 Dividend | |||||
| Mar 13, 2024 | 45.97 | 46.72 | 45.58 | 45.74 | 45.29 | 250,000 |
| Mar 12, 2024 | 46.99 | 46.99 | 46.01 | 46.05 | 45.60 | 251,500 |
| Mar 11, 2024 | 47.05 | 47.70 | 47.05 | 47.24 | 46.78 | 279,600 |
| Mar 08, 2024 | 48.00 | 48.04 | 47.20 | 47.22 | 46.76 | 380,700 |
| Mar 07, 2024 | 47.57 | 47.95 | 47.10 | 47.23 | 46.77 | 514,300 |
| Mar 06, 2024 | 46.75 | 47.73 | 45.85 | 46.93 | 46.47 | 814,300 |
| Mar 05, 2024 | 44.71 | 46.78 | 44.71 | 46.75 | 46.29 | 223,800 |
| Mar 04, 2024 | 45.26 | 46.03 | 44.67 | 44.92 | 44.48 | 288,000 |
| Mar 01, 2024 | 45.02 | 45.37 | 44.10 | 45.19 | 44.75 | 238,600 |
| Feb 29, 2024 | 45.18 | 46.09 | 44.93 | 45.30 | 44.85 | 299,700 |
| Feb 28, 2024 | 43.96 | 44.82 | 43.96 | 44.30 | 43.86 | 232,100 |
| Feb 27, 2024 | 44.33 | 44.57 | 44.06 | 44.46 | 44.02 | 186,900 |
| Feb 26, 2024 | 43.98 | 44.59 | 43.81 | 44.04 | 43.61 | 162,600 |
| Feb 23, 2024 | 44.16 | 44.83 | 43.82 | 44.36 | 43.92 | 137,000 |
| Feb 22, 2024 | 44.57 | 44.78 | 43.95 | 44.38 | 43.94 | 181,000 |
| Feb 21, 2024 | 45.19 | 45.19 | 44.66 | 44.81 | 44.37 | 212,300 |
| Feb 20, 2024 | 45.23 | 46.11 | 45.07 | 45.27 | 44.82 | 207,800 |
| Feb 16, 2024 | 45.69 | 46.11 | 45.14 | 45.85 | 45.40 | 306,500 |
| Feb 15, 2024 | 44.97 | 46.34 | 44.87 | 46.15 | 45.70 | 248,600 |
| Feb 14, 2024 | 43.78 | 44.74 | 43.15 | 44.54 | 44.10 | 326,600 |
| Feb 13, 2024 | 43.79 | 44.40 | 42.34 | 43.25 | 42.82 | 350,800 |
| Feb 12, 2024 | 44.80 | 46.24 | 44.80 | 45.49 | 45.04 | 250,100 |
| Feb 09, 2024 | 44.08 | 44.99 | 43.66 | 44.88 | 44.44 | 226,700 |
| Feb 08, 2024 | 43.54 | 44.23 | 43.52 | 44.04 | 43.61 | 183,600 |
| Feb 07, 2024 | 44.09 | 44.09 | 42.96 | 43.66 | 43.23 | 270,200 |
| Feb 06, 2024 | 44.19 | 44.90 | 43.79 | 44.09 | 43.66 | 225,500 |
| Feb 05, 2024 | 44.53 | 44.82 | 43.86 | 44.28 | 43.84 | 211,200 |
| Feb 02, 2024 | 44.25 | 45.56 | 43.95 | 45.09 | 44.65 | 335,900 |
| Feb 01, 2024 | 46.14 | 46.54 | 43.58 | 45.38 | 44.93 | 361,600 |
| Jan 31, 2024 | 47.31 | 47.92 | 45.60 | 45.77 | 45.32 | 403,300 |
| Jan 30, 2024 | 48.87 | 49.12 | 48.19 | 48.21 | 47.74 | 207,900 |
| Jan 29, 2024 | 48.76 | 49.30 | 48.51 | 49.28 | 48.80 | 444,400 |
| Jan 26, 2024 | 48.46 | 48.97 | 48.14 | 48.66 | 48.18 | 692,800 |
| Jan 25, 2024 | 48.89 | 49.42 | 47.67 | 47.98 | 47.51 | 415,200 |
| Jan 24, 2024 | 49.62 | 50.18 | 48.29 | 48.33 | 47.85 | 643,200 |
| Jan 23, 2024 | 50.13 | 50.46 | 49.01 | 49.04 | 48.56 | 361,800 |
| Jan 22, 2024 | 49.83 | 50.76 | 49.50 | 50.63 | 50.13 | 286,200 |
| Jan 19, 2024 | 47.93 | 49.33 | 47.47 | 49.32 | 48.83 | 248,700 |
| Jan 18, 2024 | 48.25 | 48.54 | 47.38 | 47.76 | 47.29 | 158,900 |
| Jan 17, 2024 | 47.39 | 48.50 | 47.39 | 47.82 | 47.35 | 189,800 |
| Jan 16, 2024 | 48.39 | 48.94 | 48.16 | 48.36 | 47.88 | 178,200 |
| Jan 12, 2024 | 50.21 | 50.39 | 48.80 | 49.19 | 48.71 | 185,900 |
| Jan 11, 2024 | 49.82 | 49.87 | 48.77 | 49.64 | 49.15 | 637,800 |
| Jan 10, 2024 | 49.85 | 50.34 | 49.35 | 50.25 | 49.76 | 277,500 |
| Jan 09, 2024 | 50.42 | 50.59 | 49.98 | 50.20 | 49.71 | 234,800 |
| Jan 08, 2024 | 50.63 | 51.30 | 50.29 | 51.25 | 50.75 | 323,700 |
| Jan 05, 2024 | 49.87 | 51.07 | 49.85 | 50.86 | 50.36 | 313,400 |
| Jan 04, 2024 | 50.63 | 50.98 | 50.01 | 50.36 | 49.86 | 361,800 |
| Jan 03, 2024 | 52.38 | 52.38 | 50.06 | 50.37 | 49.87 | 420,800 |
| Jan 02, 2024 | 51.81 | 53.48 | 51.81 | 52.61 | 52.09 | 252,800 |
| Dec 29, 2023 | 52.84 | 52.84 | 51.92 | 52.11 | 51.60 | 260,000 |
| Dec 28, 2023 | 52.70 | 53.28 | 52.62 | 52.84 | 52.32 | 154,700 |
| Dec 27, 2023 | 53.63 | 53.96 | 53.00 | 53.19 | 52.67 | 254,800 |
| Dec 26, 2023 | 53.42 | 53.84 | 52.84 | 53.67 | 53.14 | 218,600 |
| Dec 22, 2023 | 53.13 | 53.70 | 52.66 | 53.09 | 52.57 | 268,600 |
| Dec 21, 2023 | 52.29 | 52.87 | 51.81 | 52.71 | 52.19 | 230,500 |
| Dec 20, 2023 | 52.21 | 54.08 | 51.81 | 51.93 | 51.42 | 483,200 |
| Dec 19, 2023 | 51.77 | 52.85 | 51.36 | 52.35 | 51.83 | 360,100 |
| Dec 18, 2023 | 52.15 | 52.18 | 51.16 | 51.40 | 50.89 | 274,200 |
| Dec 15, 2023 | 51.86 | 52.64 | 51.06 | 51.76 | 51.25 | 1,606,700 |
| Dec 14, 2023 | 51.12 | 53.13 | 50.90 | 51.86 | 51.35 | 373,900 |
| Dec 14, 2023 | 0.45 Dividend | |||||
| Dec 13, 2023 | 48.40 | 51.47 | 48.25 | 51.11 | 50.16 | 462,600 |
| Dec 12, 2023 | 48.64 | 49.23 | 48.25 | 48.37 | 47.47 | 225,300 |
| Dec 11, 2023 | 48.42 | 48.85 | 48.36 | 48.71 | 47.81 | 169,900 |
| Dec 08, 2023 | 48.33 | 48.97 | 47.98 | 48.76 | 47.86 | 172,700 |
| Dec 07, 2023 | 47.66 | 48.41 | 47.21 | 48.38 | 47.48 | 283,700 |
| Dec 06, 2023 | 47.99 | 49.27 | 47.28 | 47.41 | 46.53 | 590,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.