STOCKS TRADE MIXED AFTER SOFT JOBS DATA

Cooling U.S. labour market 'to keep further rate hikes off the table'

Community Bank System, Inc. (CBU)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

47.53

-0.38

(-0.78%)

As of 01:47PM EST. Market open.

Time Period:

Dec 05, 2022 - Dec 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	47.61	47.53	46.84	47.53	47.53	68,587
Dec 04, 2023	46.40	48.24	46.40	47.90	47.90	328,400
Dec 01, 2023	44.19	47.27	43.84	46.93	46.93	287,400
Nov 30, 2023	45.04	45.26	43.76	44.36	44.36	391,900
Nov 29, 2023	44.99	45.61	44.66	44.81	44.81	259,800
Nov 28, 2023	44.46	44.47	43.76	44.46	44.46	236,900
Nov 27, 2023	44.45	44.67	44.01	44.55	44.55	153,800
Nov 24, 2023	44.92	45.03	44.54	44.73	44.73	66,500
Nov 22, 2023	45.43	45.49	44.64	44.90	44.90	180,800
Nov 21, 2023	45.17	45.61	44.68	44.83	44.83	157,100
Nov 20, 2023	45.38	45.60	44.69	45.41	45.41	159,600
Nov 17, 2023	45.20	45.98	45.18	45.51	45.51	318,100
Nov 16, 2023	45.15	45.24	44.45	44.91	44.91	326,700
Nov 15, 2023	44.66	45.85	44.66	45.23	45.23	415,200
Nov 14, 2023	43.21	45.25	42.00	44.87	44.87	334,500
Nov 13, 2023	40.95	41.51	40.74	41.39	41.39	133,000
Nov 10, 2023	41.60	41.74	40.87	41.25	41.25	220,400
Nov 09, 2023	42.38	42.63	40.96	41.35	41.35	236,200
Nov 08, 2023	42.75	42.75	42.12	42.38	42.38	193,200
Nov 07, 2023	43.58	43.58	42.63	42.70	42.70	214,400
Nov 06, 2023	43.50	43.91	43.22	43.77	43.77	224,000
Nov 03, 2023	43.22	44.52	43.22	43.80	43.80	393,500
Nov 02, 2023	40.55	42.14	40.55	42.06	42.06	365,000
Nov 01, 2023	39.76	40.14	39.05	39.90	39.90	266,200
Oct 31, 2023	39.10	40.07	39.10	39.95	39.95	411,800
Oct 30, 2023	38.90	39.68	38.53	39.27	39.27	299,400
Oct 27, 2023	38.95	39.08	37.99	38.65	38.65	238,900
Oct 26, 2023	38.12	39.37	38.12	39.05	39.05	299,900
Oct 25, 2023	37.10	38.15	36.42	37.82	37.82	377,900
Oct 24, 2023	36.70	37.61	35.38	37.57	37.57	785,600
Oct 23, 2023	39.66	40.78	39.65	39.73	39.73	394,900
Oct 20, 2023	41.79	41.79	39.87	39.94	39.94	327,400
Oct 19, 2023	42.27	42.60	41.56	41.59	41.59	392,300
Oct 18, 2023	41.93	42.70	41.69	42.24	42.24	366,200
Oct 17, 2023	41.89	43.66	41.89	42.48	42.48	231,400
Oct 16, 2023	41.60	42.41	41.33	42.37	42.37	248,300
Oct 13, 2023	42.18	42.18	40.81	41.05	41.05	323,700
Oct 12, 2023	42.63	42.66	41.56	41.85	41.85	182,400
Oct 11, 2023	42.71	43.20	42.19	42.62	42.62	135,100
Oct 10, 2023	42.60	43.20	42.48	42.61	42.61	333,300
Oct 09, 2023	42.02	42.77	41.73	42.40	42.40	227,100
Oct 06, 2023	41.66	42.89	41.20	42.32	42.32	245,000
Oct 05, 2023	42.07	42.64	41.80	42.34	42.34	307,600
Oct 04, 2023	42.16	42.31	41.67	42.05	42.05	217,800
Oct 03, 2023	41.48	42.11	41.13	42.08	42.08	281,000
Oct 02, 2023	42.17	42.17	41.52	41.93	41.93	379,400
Sept 29, 2023	42.71	43.08	42.11	42.21	42.21	401,300
Sept 28, 2023	41.73	42.62	41.73	42.40	42.40	297,500
Sept 27, 2023	41.57	42.00	41.04	41.61	41.61	356,100
Sept 26, 2023	41.40	42.48	41.31	41.34	41.34	517,900
Sept 25, 2023	40.29	41.93	40.26	41.89	41.89	393,000
Sept 22, 2023	41.11	41.38	40.55	40.66	40.66	436,600
Sept 21, 2023	41.68	41.88	40.90	41.03	41.03	484,100
Sept 20, 2023	42.74	43.10	41.91	41.91	41.91	233,000
Sept 19, 2023	42.44	42.88	41.86	42.41	42.41	443,200
Sept 18, 2023	43.83	43.83	42.40	42.41	42.41	316,500
Sept 15, 2023	43.83	44.22	43.32	43.64	43.64	1,111,600
Sept 14, 2023	43.48	44.36	43.28	44.26	44.26	225,600
Sept 14, 2023	0.45 Dividend
Sept 13, 2023	44.28	44.28	43.27	43.53	43.08	273,100
Sept 12, 2023	44.71	45.00	43.89	44.13	43.67	215,200
Sept 11, 2023	45.56	45.96	44.40	44.47	44.01	347,900
Sept 08, 2023	45.16	45.67	44.39	45.40	44.93	246,500
Sept 07, 2023	44.76	45.13	44.25	44.64	44.18	411,200
Sept 06, 2023	45.67	46.27	44.74	44.91	44.45	267,400
Sept 05, 2023	46.78	47.20	45.49	45.63	45.16	258,800
Sept 01, 2023	48.05	48.51	47.04	47.47	46.98	291,500
Aug 31, 2023	46.53	47.71	46.53	47.55	47.06	289,200
Aug 30, 2023	46.88	47.09	46.27	46.57	46.09	153,700
Aug 29, 2023	47.07	47.41	46.72	47.13	46.64	204,600
Aug 28, 2023	47.37	47.97	46.95	47.08	46.59	174,200
Aug 25, 2023	47.37	47.71	46.56	47.10	46.61	296,200
Aug 24, 2023	47.15	47.96	46.74	47.04	46.55	204,600
Aug 23, 2023	47.07	47.73	46.99	47.27	46.78	207,800
Aug 22, 2023	47.77	48.04	46.28	46.86	46.38	243,500
Aug 21, 2023	48.83	48.83	47.71	47.88	47.39	298,200
Aug 18, 2023	47.91	49.03	47.91	48.58	48.08	257,900
Aug 17, 2023	48.82	48.94	47.87	48.40	47.90	285,900
Aug 16, 2023	49.90	50.07	48.34	48.40	47.90	291,800
Aug 15, 2023	50.61	50.61	49.55	49.59	49.08	268,600
Aug 14, 2023	51.48	51.78	50.81	51.34	50.81	333,400
Aug 11, 2023	51.42	52.05	51.21	51.95	51.41	390,800
Aug 10, 2023	52.62	53.14	51.62	51.78	51.24	243,300
Aug 09, 2023	53.49	53.49	51.94	52.29	51.75	214,900
Aug 08, 2023	53.43	53.89	52.39	53.68	53.13	346,700
Aug 07, 2023	54.10	54.85	53.70	54.71	54.14	281,400
Aug 04, 2023	53.89	54.53	53.47	53.87	53.31	203,500
Aug 03, 2023	54.91	54.97	54.10	54.33	53.77	309,400
Aug 02, 2023	54.50	55.45	54.02	54.82	54.25	472,600
Aug 01, 2023	54.61	55.21	53.56	55.17	54.60	766,500
Jul 31, 2023	53.73	54.50	52.17	53.83	53.27	5,232,800
Jul 28, 2023	53.12	53.65	52.23	52.59	52.05	907,600
Jul 27, 2023	53.20	53.20	51.84	52.51	51.97	538,800
Jul 26, 2023	51.32	53.04	51.32	52.82	52.27	478,800
Jul 25, 2023	50.53	51.44	49.69	50.58	50.06	506,300
Jul 24, 2023	49.58	51.07	49.55	50.77	50.25	442,300
Jul 21, 2023	50.71	50.80	49.64	49.74	49.23	470,900
Jul 20, 2023	50.26	50.56	48.99	50.48	49.96	527,600
Jul 19, 2023	48.79	50.12	48.55	50.07	49.55	544,000
Jul 18, 2023	46.36	48.87	46.36	48.58	48.08	483,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,404.04-6.17(-0.03%)

S&P 5004,563.67-6.11(-0.13%)

DOW36,112.98-91.46(-0.25%)

CAD/USD0.7367-0.0021(-0.29%)

CRUDE OIL72.43-0.61(-0.84%)

Bitcoin CAD59,355.21+2,700.57(+4.77%)

STOCKS TRADE MIXED AFTER SOFT JOBS DATA

Community Bank System, Inc. (CBU)

S&P/TSX
20,404.04
-6.17(-0.03%)

S&P 500
4,563.67
-6.11(-0.13%)

DOW
36,112.98
-91.46(-0.25%)

CAD/USD
0.7367
-0.0021(-0.29%)

CRUDE OIL
72.43
-0.61(-0.84%)

Bitcoin CAD
59,355.21
+2,700.57(+4.77%)