Canada markets closed

Community Bank System, Inc. (CBU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.42-0.03 (-0.04%)
At close: 4:00PM EDT
72.42 +0.01 (0.01%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202173.0073.1072.2672.4272.42101,332
Jul. 28, 202172.0272.9871.1972.4572.45160,400
Jul. 27, 202171.4472.6771.4071.9271.92146,400
Jul. 26, 202172.6373.5871.9772.4172.41144,900
Jul. 23, 202171.4272.0270.8371.7671.76142,400
Jul. 22, 202172.0972.0970.4070.7370.73134,300
Jul. 21, 202172.0473.2071.8972.0072.00122,600
Jul. 20, 202170.8173.4470.8171.4771.47281,200
Jul. 19, 202170.5571.3970.0570.7070.70209,200
Jul. 16, 202174.2574.2571.8472.1072.10148,900
Jul. 15, 202171.8973.6971.8973.6773.67149,200
Jul. 14, 202173.0173.3272.0072.6872.68139,100
Jul. 13, 202173.8374.5672.7072.9172.91124,700
Jul. 12, 202173.1174.2972.8174.2674.26223,200
Jul. 09, 202173.1774.1872.8874.0674.06143,900
Jul. 08, 202172.0572.9471.3571.8971.89235,700
Jul. 07, 202172.7174.5772.7173.4473.44230,800
Jul. 06, 202174.6474.7172.7673.3673.36149,100
Jul. 02, 202176.1876.1874.8374.9274.92124,700
Jul. 01, 202176.0976.4475.7176.1176.11105,000
Jun. 30, 202175.4276.1475.3275.6575.65154,200
Jun. 29, 202176.5077.0175.5175.8275.82108,400
Jun. 28, 202177.8778.3275.6876.0776.07200,500
Jun. 25, 202178.5179.1478.2178.4678.46419,900
Jun. 24, 202177.5478.3876.6978.2778.27142,700
Jun. 23, 202177.7078.0277.0877.1877.18207,500
Jun. 22, 202177.6478.3676.5177.6777.67103,500
Jun. 21, 202176.3178.5976.0277.8577.85206,900
Jun. 18, 202177.4077.7575.3175.3875.38454,700
Jun. 17, 202181.4781.5178.0278.2078.20236,100
Jun. 16, 202179.4481.5378.6281.0881.08205,900
Jun. 15, 202178.7080.4878.2879.7679.76156,600
Jun. 14, 202178.4279.0877.9278.3978.39201,000
Jun. 14, 20210.42 Dividend
Jun. 11, 202179.2579.6278.4778.8178.39108,200
Jun. 10, 202180.6280.7778.9178.9578.53101,900
Jun. 09, 202180.7481.2479.8180.0179.58149,400
Jun. 08, 202180.1481.7580.0581.2980.86118,400
Jun. 07, 202180.5180.9380.1680.7780.34108,800
Jun. 04, 202180.5880.8079.8280.5480.1195,800
Jun. 03, 202180.2381.0579.8580.5880.15143,200
Jun. 02, 202181.7781.7780.3380.3379.90134,400
Jun. 01, 202181.6982.1081.0881.5281.09192,000
May 28, 202180.8781.6779.9181.1280.69101,800
May 27, 202180.7881.3480.2580.8780.44263,700
May 26, 202179.3480.2978.8079.9079.47139,900
May 25, 202180.8581.6178.8578.8978.47157,500
May 24, 202181.8481.8480.5380.8180.38153,000
May 21, 202180.7181.4480.2481.2180.78170,600
May 20, 202179.4980.6178.6280.1079.67189,800
May 19, 202178.5779.9877.9479.9179.48228,400
May 18, 202181.4081.4779.3379.3378.91182,300
May 17, 202180.5481.6280.4081.4481.01104,100
May 14, 202180.4281.4680.3181.1280.69160,900
May 13, 202177.1280.5277.1280.0979.66273,200
May 12, 202179.4879.5877.0577.4177.00222,300
May 11, 202179.3880.2578.7879.0478.62202,300
May 10, 202181.4882.0080.1080.1579.72181,800
May 07, 202180.1881.1180.0780.9280.49133,800
May 06, 202180.4081.1579.5981.1580.72231,200
May 05, 202180.0080.4378.8980.3979.96256,100
May 04, 202178.2779.9278.2579.9279.49188,000
May 03, 202178.1479.0977.4778.6978.27409,600
Apr. 30, 202178.2579.2976.8177.6377.221,310,500
Apr. 29, 202178.6579.8078.3678.8678.44296,200
Apr. 28, 202178.2478.7677.9077.9177.49192,800
Apr. 27, 202178.3278.3277.1078.1977.77280,700
Apr. 26, 202179.3579.7577.5677.7277.31199,400
Apr. 23, 202176.3379.3775.4778.5778.15275,700
Apr. 22, 202177.5377.5476.1676.1975.78214,200
Apr. 21, 202175.5077.3475.4077.1076.69192,300
Apr. 20, 202176.9177.2975.3475.5875.18168,200
Apr. 19, 202177.8978.1676.6377.2976.88168,300
Apr. 16, 202178.6478.7177.3077.8677.45136,600
Apr. 15, 202177.6177.6675.9277.6177.20123,300
Apr. 14, 202176.3278.0776.3277.4577.04103,800
Apr. 13, 202177.6078.0776.2376.5276.11155,200
Apr. 12, 202178.7278.8477.9378.2277.80164,900
Apr. 09, 202178.2278.4777.5378.3677.94144,400
Apr. 08, 202176.8777.8875.9077.5977.18282,500
Apr. 07, 202177.0777.6676.4177.2976.88289,800
Apr. 06, 202177.5077.8376.5176.7376.32142,500
Apr. 05, 202178.3378.7376.7477.6277.21154,300
Apr. 01, 202176.4377.3375.8577.3076.89285,700
Mar. 31, 202177.9378.4476.7076.7276.31347,500
Mar. 30, 202178.5279.7177.9378.2177.79247,300
Mar. 29, 202178.4379.9277.6377.8077.39250,000
Mar. 26, 202178.0379.6477.6079.4679.04193,200
Mar. 25, 202175.4077.5675.0877.1376.72161,800
Mar. 24, 202176.0277.9375.4575.4875.08261,400
Mar. 23, 202176.2476.9975.1175.3574.95235,200
Mar. 22, 202178.9878.9876.4077.2776.86202,500
Mar. 19, 202178.9879.8977.8079.6779.25898,200
Mar. 18, 202179.8481.7879.0579.4579.03185,200
Mar. 17, 202179.8580.4478.3178.8378.41182,200
Mar. 16, 202178.9479.2777.7679.2378.81160,900
Mar. 15, 202182.4082.4078.8279.6679.24210,100
Mar. 12, 202181.0582.5380.7882.4682.02343,900
Mar. 12, 20210.42 Dividend
Mar. 11, 202178.9480.4878.9480.4379.58210,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...