Canada markets closed

Community Bank System, Inc. (CBU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.25+0.75 (+1.13%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202166.0667.6666.0667.2567.25193,700
Sep. 23, 202166.3067.4666.3066.5066.50151,700
Sep. 22, 202166.2366.4165.5365.6365.63167,500
Sep. 21, 202166.1666.3365.5165.5365.53165,700
Sep. 20, 202165.8266.0265.0065.7365.73296,800
Sep. 17, 202166.3967.6066.0567.1367.13926,500
Sep. 16, 202167.3867.3865.6366.0866.08166,700
Sep. 15, 202167.3268.0766.7366.8966.89203,400
Sep. 14, 202168.1868.1866.3866.9966.99304,100
Sep. 14, 20210.43 Dividend
Sep. 13, 202168.2768.9967.5968.5968.16272,800
Sep. 10, 202169.4969.5767.5667.8067.37205,700
Sep. 09, 202169.7970.4769.1169.1668.73216,500
Sep. 08, 202170.5170.8669.5169.9469.50167,700
Sep. 07, 202171.9872.4470.9571.0170.56146,600
Sep. 03, 202172.4973.1471.8071.9871.53149,100
Sep. 02, 202173.5073.7972.6972.7772.31132,100
Sep. 01, 202174.2774.2773.0473.4773.01100,900
Aug. 31, 202173.6274.4773.1674.0073.54104,000
Aug. 30, 202175.3675.3673.2673.3772.91121,700
Aug. 27, 202172.9975.3872.9975.1674.69233,000
Aug. 26, 202173.9774.0572.9072.9172.45119,400
Aug. 25, 202173.9974.9873.8173.8373.37170,800
Aug. 24, 202174.8375.0373.9974.1673.7094,200
Aug. 23, 202174.3674.9374.1374.6074.1397,500
Aug. 20, 202173.1774.3272.9374.1673.70146,100
Aug. 19, 202172.9673.6172.5573.0772.61154,200
Aug. 18, 202174.0674.8273.4973.5973.13123,400
Aug. 17, 202174.3575.0173.5374.5374.06112,000
Aug. 16, 202174.6275.1573.9775.0074.5390,500
Aug. 13, 202175.4875.5874.6375.1274.6594,600
Aug. 12, 202176.1376.3775.3375.5375.06140,100
Aug. 11, 202175.3576.0274.9076.0075.52108,200
Aug. 10, 202174.1975.4573.9975.4574.98108,200
Aug. 09, 202174.2475.4373.7574.3973.92128,300
Aug. 06, 202173.6374.7473.5174.5874.11174,000
Aug. 05, 202172.0372.4971.7472.4872.0377,400
Aug. 04, 202171.4072.2271.3771.4571.0094,700
Aug. 03, 202171.3472.6470.6972.5572.10182,100
Aug. 02, 202171.9573.6571.1971.3770.92214,200
Jul. 30, 202172.4073.6071.2971.6471.19385,500
Jul. 29, 202173.0073.1072.2672.4271.97118,700
Jul. 28, 202172.0272.9871.1972.4572.00160,400
Jul. 27, 202171.4472.6771.4071.9271.47146,400
Jul. 26, 202172.6373.5871.9772.4171.96144,900
Jul. 23, 202171.4272.0270.8371.7671.31142,400
Jul. 22, 202172.0972.0970.4070.7370.29134,300
Jul. 21, 202172.0473.2071.8972.0071.55122,600
Jul. 20, 202170.8173.4470.8171.4771.02281,200
Jul. 19, 202170.5571.3970.0570.7070.26209,200
Jul. 16, 202174.2574.2571.8472.1071.65148,900
Jul. 15, 202171.8973.6971.8973.6773.21149,200
Jul. 14, 202173.0173.3272.0072.6872.22139,100
Jul. 13, 202173.8374.5672.7072.9172.45124,700
Jul. 12, 202173.1174.2972.8174.2673.79223,200
Jul. 09, 202173.1774.1872.8874.0673.60146,100
Jul. 08, 202172.0572.9471.3571.8971.44235,700
Jul. 07, 202172.7174.5772.7173.4472.98230,800
Jul. 06, 202174.6474.7172.7673.3672.90149,100
Jul. 02, 202176.1876.1874.8374.9274.45124,700
Jul. 01, 202176.0976.4475.7176.1175.63105,000
Jun. 30, 202175.4276.1475.3275.6575.18154,200
Jun. 29, 202176.5077.0175.5175.8275.34108,400
Jun. 28, 202177.8778.3275.6876.0775.59200,500
Jun. 25, 202178.5179.1478.2178.4677.97419,900
Jun. 24, 202177.5478.3876.6978.2777.78142,700
Jun. 23, 202177.7078.0277.0877.1876.70207,500
Jun. 22, 202177.6478.3676.5177.6777.18103,500
Jun. 21, 202176.3178.5976.0277.8577.36206,900
Jun. 18, 202177.4077.7575.3175.3874.91454,700
Jun. 17, 202181.4781.5178.0278.2077.71236,100
Jun. 16, 202179.4481.5378.6281.0880.57205,900
Jun. 15, 202178.7080.4878.2879.7679.26156,600
Jun. 14, 202178.4279.0877.9278.3977.90201,000
Jun. 14, 20210.42 Dividend
Jun. 11, 202179.2579.6278.4778.8177.90108,200
Jun. 10, 202180.6280.7778.9178.9578.04101,900
Jun. 09, 202180.7481.2479.8180.0179.08149,400
Jun. 08, 202180.1481.7580.0581.2980.35118,400
Jun. 07, 202180.5180.9380.1680.7779.84108,800
Jun. 04, 202180.5880.8079.8280.5479.6195,800
Jun. 03, 202180.2381.0579.8580.5879.65143,200
Jun. 02, 202181.7781.7780.3380.3379.40134,400
Jun. 01, 202181.6982.1081.0881.5280.58192,000
May 28, 202180.8781.6779.9181.1280.18101,800
May 27, 202180.7881.3480.2580.8779.93263,700
May 26, 202179.3480.2978.8079.9078.98139,900
May 25, 202180.8581.6178.8578.8977.98157,500
May 24, 202181.8481.8480.5380.8179.88153,000
May 21, 202180.7181.4480.2481.2180.27170,600
May 20, 202179.4980.6178.6280.1079.17189,800
May 19, 202178.5779.9877.9479.9178.99228,400
May 18, 202181.4081.4779.3379.3378.41182,300
May 17, 202180.5481.6280.4081.4480.50104,100
May 14, 202180.4281.4680.3181.1280.18160,900
May 13, 202177.1280.5277.1280.0979.16273,200
May 12, 202179.4879.5877.0577.4176.51222,300
May 11, 202179.3880.2578.7879.0478.13202,300
May 10, 202181.4882.0080.1080.1579.22181,800
May 07, 202180.1881.1180.0780.9279.98133,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...