Canada markets closed

Community Bank System, Inc. (CBU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.06-0.20 (-0.38%)
At close: 04:00PM EDT
53.06 +0.03 (+0.06%)
After hours: 04:01PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202354.2354.6053.0253.0653.06225,998
Mar 24, 202351.3353.6250.9653.2653.26331,200
Mar 23, 202353.3053.8451.6151.8251.82283,000
Mar 22, 202355.8355.8353.0453.1653.16318,900
Mar 21, 202355.7056.9955.0755.7655.76375,200
Mar 20, 202354.7755.7453.8854.2154.21380,000
Mar 17, 202356.1356.1353.2053.8453.841,045,900
Mar 16, 202353.2257.7052.9656.5556.55425,500
Mar 15, 202351.1655.1251.0053.9753.97515,900
Mar 14, 202355.5557.1353.6754.0654.06667,700
Mar 14, 20230.44 Dividend
Mar 13, 202351.6155.3348.9951.9551.51798,500
Mar 10, 202353.7055.3252.2554.2153.75479,300
Mar 09, 202356.5356.5354.2054.3353.87353,300
Mar 08, 202356.7557.3856.3056.8456.36165,300
Mar 07, 202358.0358.2056.4156.6156.13196,600
Mar 06, 202359.6660.1358.1758.1957.70318,300
Mar 03, 202359.6059.7558.4059.6659.15168,000
Mar 02, 202359.8759.8758.7159.4158.91114,600
Mar 01, 202360.5561.0060.0660.3159.80272,600
Feb 28, 202360.7161.4660.7161.0560.53381,800
Feb 27, 202360.4661.4160.2660.6860.17201,300
Feb 24, 202359.6260.2659.3460.2559.74220,700
Feb 23, 202359.7360.6459.3960.1759.66187,700
Feb 22, 202360.0460.5159.4859.6859.17196,100
Feb 21, 202360.2260.5459.6759.9559.44161,900
Feb 17, 202360.4060.8559.9360.8260.30118,000
Feb 16, 202360.2860.8460.1060.3659.85111,600
Feb 15, 202359.4760.8259.4760.7960.28131,700
Feb 14, 202360.6461.0059.8159.9359.42153,600
Feb 13, 202361.2261.2760.7060.9660.44153,800
Feb 10, 202360.6261.3860.2161.3060.78153,400
Feb 09, 202361.6561.8360.6960.7560.24103,800
Feb 08, 202361.7362.3061.3361.4660.94168,800
Feb 07, 202361.1162.3761.0862.3661.83196,200
Feb 06, 202362.2762.8961.1661.5461.02177,400
Feb 03, 202361.8662.9161.7562.5362.00298,700
Feb 02, 202359.0662.2059.0662.2061.67333,000
Feb 01, 202357.4159.0557.2758.3957.90326,100
Jan 31, 202355.8957.7155.6657.7157.22929,100
Jan 30, 202355.6656.0755.4755.5955.12190,700
Jan 27, 202355.1356.1855.0755.8755.40222,500
Jan 26, 202355.3955.7554.6355.1354.66283,700
Jan 25, 202358.9460.1255.0755.1054.63327,000
Jan 24, 202361.0061.9859.9660.0559.54155,600
Jan 23, 202360.8761.5960.5060.8760.35153,900
Jan 20, 202360.4061.0659.8760.9460.42392,600
Jan 19, 202360.0060.4959.5560.0159.50227,300
Jan 18, 202362.5462.5459.9660.5460.03252,500
Jan 17, 202364.1964.1962.8162.8862.35148,300
Jan 13, 202363.9364.8663.3764.2563.71355,200
Jan 12, 202364.1964.8663.7064.3963.84127,400
Jan 11, 202363.9664.5763.2764.0863.54157,400
Jan 10, 202363.3664.4363.1764.0663.52203,400
Jan 09, 202363.8464.3863.0063.3962.85138,000
Jan 06, 202362.2664.0562.1163.8263.28129,100
Jan 05, 202362.1262.1261.1261.7761.25124,000
Jan 04, 202362.7963.1861.7762.0761.54233,800
Jan 03, 202362.9063.4262.0062.2461.71267,000
Dec 30, 202262.9263.1462.3862.9562.42147,600
Dec 29, 202262.2463.4062.0163.1762.63178,400
Dec 28, 202262.6862.6861.7061.7161.19113,800
Dec 27, 202262.1162.7562.0562.4261.89102,700
Dec 23, 202261.4862.4861.4862.2861.75100,000
Dec 22, 202261.5061.6660.4661.6361.11151,500
Dec 21, 202261.3962.1761.2961.7961.27228,600
Dec 20, 202260.8361.5160.6161.0360.51242,800
Dec 19, 202259.7760.5259.7760.3559.84232,900
Dec 16, 202258.2859.9758.2859.9259.41641,700
Dec 15, 202259.2359.6758.4158.9458.44212,000
Dec 14, 202261.1061.4159.7259.7759.26218,300
Dec 14, 20220.44 Dividend
Dec 13, 202262.5763.6361.4361.6260.66313,100
Dec 12, 202262.0862.4461.4661.9560.99234,400
Dec 09, 202261.7562.1461.5961.8260.86132,300
Dec 08, 202262.3362.5261.7262.1361.16107,400
Dec 07, 202262.0762.8161.8662.0261.06100,700
Dec 06, 202262.4962.7261.8462.3561.38153,300
Dec 05, 202264.5164.7262.0562.4761.50199,800
Dec 02, 202264.4365.2764.3565.2064.19100,700
Dec 01, 202265.4065.4064.1664.9163.90152,500
Nov 30, 202263.6565.2262.9365.1464.13298,300
Nov 29, 202263.6364.2163.5063.8062.8194,700
Nov 28, 202265.1365.1363.5463.8562.86130,800
Nov 25, 202265.1465.4864.8665.2064.1957,700
Nov 23, 202264.6665.2864.5064.7063.69116,700
Nov 22, 202264.8065.1464.2464.7863.77151,300
Nov 21, 202264.1964.4464.0264.4063.40120,800
Nov 18, 202264.7764.8463.8063.9662.97163,300
Nov 17, 202264.0264.2563.2563.6862.69134,000
Nov 16, 202265.5465.5464.1864.3163.31135,100
Nov 15, 202264.8865.9364.7565.3864.36169,200
Nov 14, 202265.2765.5664.3764.3763.37145,300
Nov 11, 202265.3465.4064.3665.3164.29260,300
Nov 10, 202263.5665.3563.5165.0864.07240,300
Nov 09, 202262.5262.7261.9262.3261.35137,600
Nov 08, 202263.1763.5762.3562.5361.56154,600
Nov 07, 202263.7164.2663.0363.1762.19157,200
Nov 04, 202262.3663.7162.1163.6962.70181,400
Nov 03, 202262.4862.4861.2561.8160.85339,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...