Canada markets close in 2 hours 10 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202347.6147.5346.8447.5347.5368,587
Dec 04, 202346.4048.2446.4047.9047.90328,400
Dec 01, 202344.1947.2743.8446.9346.93287,400
Nov 30, 202345.0445.2643.7644.3644.36391,900
Nov 29, 202344.9945.6144.6644.8144.81259,800
Nov 28, 202344.4644.4743.7644.4644.46236,900
Nov 27, 202344.4544.6744.0144.5544.55153,800
Nov 24, 202344.9245.0344.5444.7344.7366,500
Nov 22, 202345.4345.4944.6444.9044.90180,800
Nov 21, 202345.1745.6144.6844.8344.83157,100
Nov 20, 202345.3845.6044.6945.4145.41159,600
Nov 17, 202345.2045.9845.1845.5145.51318,100
Nov 16, 202345.1545.2444.4544.9144.91326,700
Nov 15, 202344.6645.8544.6645.2345.23415,200
Nov 14, 202343.2145.2542.0044.8744.87334,500
Nov 13, 202340.9541.5140.7441.3941.39133,000
Nov 10, 202341.6041.7440.8741.2541.25220,400
Nov 09, 202342.3842.6340.9641.3541.35236,200
Nov 08, 202342.7542.7542.1242.3842.38193,200
Nov 07, 202343.5843.5842.6342.7042.70214,400
Nov 06, 202343.5043.9143.2243.7743.77224,000
Nov 03, 202343.2244.5243.2243.8043.80393,500
Nov 02, 202340.5542.1440.5542.0642.06365,000
Nov 01, 202339.7640.1439.0539.9039.90266,200
Oct 31, 202339.1040.0739.1039.9539.95411,800
Oct 30, 202338.9039.6838.5339.2739.27299,400
Oct 27, 202338.9539.0837.9938.6538.65238,900
Oct 26, 202338.1239.3738.1239.0539.05299,900
Oct 25, 202337.1038.1536.4237.8237.82377,900
Oct 24, 202336.7037.6135.3837.5737.57785,600
Oct 23, 202339.6640.7839.6539.7339.73394,900
Oct 20, 202341.7941.7939.8739.9439.94327,400
Oct 19, 202342.2742.6041.5641.5941.59392,300
Oct 18, 202341.9342.7041.6942.2442.24366,200
Oct 17, 202341.8943.6641.8942.4842.48231,400
Oct 16, 202341.6042.4141.3342.3742.37248,300
Oct 13, 202342.1842.1840.8141.0541.05323,700
Oct 12, 202342.6342.6641.5641.8541.85182,400
Oct 11, 202342.7143.2042.1942.6242.62135,100
Oct 10, 202342.6043.2042.4842.6142.61333,300
Oct 09, 202342.0242.7741.7342.4042.40227,100
Oct 06, 202341.6642.8941.2042.3242.32245,000
Oct 05, 202342.0742.6441.8042.3442.34307,600
Oct 04, 202342.1642.3141.6742.0542.05217,800
Oct 03, 202341.4842.1141.1342.0842.08281,000
Oct 02, 202342.1742.1741.5241.9341.93379,400
Sept 29, 202342.7143.0842.1142.2142.21401,300
Sept 28, 202341.7342.6241.7342.4042.40297,500
Sept 27, 202341.5742.0041.0441.6141.61356,100
Sept 26, 202341.4042.4841.3141.3441.34517,900
Sept 25, 202340.2941.9340.2641.8941.89393,000
Sept 22, 202341.1141.3840.5540.6640.66436,600
Sept 21, 202341.6841.8840.9041.0341.03484,100
Sept 20, 202342.7443.1041.9141.9141.91233,000
Sept 19, 202342.4442.8841.8642.4142.41443,200
Sept 18, 202343.8343.8342.4042.4142.41316,500
Sept 15, 202343.8344.2243.3243.6443.641,111,600
Sept 14, 202343.4844.3643.2844.2644.26225,600
Sept 14, 20230.45 Dividend
Sept 13, 202344.2844.2843.2743.5343.08273,100
Sept 12, 202344.7145.0043.8944.1343.67215,200
Sept 11, 202345.5645.9644.4044.4744.01347,900
Sept 08, 202345.1645.6744.3945.4044.93246,500
Sept 07, 202344.7645.1344.2544.6444.18411,200
Sept 06, 202345.6746.2744.7444.9144.45267,400
Sept 05, 202346.7847.2045.4945.6345.16258,800
Sept 01, 202348.0548.5147.0447.4746.98291,500
Aug 31, 202346.5347.7146.5347.5547.06289,200
Aug 30, 202346.8847.0946.2746.5746.09153,700
Aug 29, 202347.0747.4146.7247.1346.64204,600
Aug 28, 202347.3747.9746.9547.0846.59174,200
Aug 25, 202347.3747.7146.5647.1046.61296,200
Aug 24, 202347.1547.9646.7447.0446.55204,600
Aug 23, 202347.0747.7346.9947.2746.78207,800
Aug 22, 202347.7748.0446.2846.8646.38243,500
Aug 21, 202348.8348.8347.7147.8847.39298,200
Aug 18, 202347.9149.0347.9148.5848.08257,900
Aug 17, 202348.8248.9447.8748.4047.90285,900
Aug 16, 202349.9050.0748.3448.4047.90291,800
Aug 15, 202350.6150.6149.5549.5949.08268,600
Aug 14, 202351.4851.7850.8151.3450.81333,400
Aug 11, 202351.4252.0551.2151.9551.41390,800
Aug 10, 202352.6253.1451.6251.7851.24243,300
Aug 09, 202353.4953.4951.9452.2951.75214,900
Aug 08, 202353.4353.8952.3953.6853.13346,700
Aug 07, 202354.1054.8553.7054.7154.14281,400
Aug 04, 202353.8954.5353.4753.8753.31203,500
Aug 03, 202354.9154.9754.1054.3353.77309,400
Aug 02, 202354.5055.4554.0254.8254.25472,600
Aug 01, 202354.6155.2153.5655.1754.60766,500
Jul 31, 202353.7354.5052.1753.8353.275,232,800
Jul 28, 202353.1253.6552.2352.5952.05907,600
Jul 27, 202353.2053.2051.8452.5151.97538,800
Jul 26, 202351.3253.0451.3252.8252.27478,800
Jul 25, 202350.5351.4449.6950.5850.06506,300
Jul 24, 202349.5851.0749.5550.7750.25442,300
Jul 21, 202350.7150.8049.6449.7449.23470,900
Jul 20, 202350.2650.5648.9950.4849.96527,600
Jul 19, 202348.7950.1248.5550.0749.55544,000
Jul 18, 202346.3648.8746.3648.5848.08483,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...