Canada markets open in 50 minutes

Community Bank System, Inc. (CBU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.35-0.12 (-0.19%)
At close: 04:00PM EST
62.35 +0.03 (+0.05%)
After hours: 04:01PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202262.4962.7261.8462.3562.35153,300
Dec 05, 202264.5164.7262.0562.4762.47199,800
Dec 02, 202264.4365.2764.3565.2065.20100,700
Dec 01, 202265.4065.4064.1664.9164.91152,500
Nov 30, 202263.6565.2262.9365.1465.14298,300
Nov 29, 202263.6364.2163.5063.8063.8094,700
Nov 28, 202265.1365.1363.5463.8563.85130,800
Nov 25, 202265.1465.4864.8665.2065.2057,700
Nov 23, 202264.6665.2864.5064.7064.70116,700
Nov 22, 202264.8065.1464.2464.7864.78151,300
Nov 21, 202264.1964.4464.0264.4064.40120,800
Nov 18, 202264.7764.8463.8063.9663.96163,300
Nov 17, 202264.0264.2563.2563.6863.68134,000
Nov 16, 202265.5465.5464.1864.3164.31135,100
Nov 15, 202264.8865.9364.7565.3865.38169,200
Nov 14, 202265.2765.5664.3764.3764.37145,300
Nov 11, 202265.3465.4064.3665.3165.31260,300
Nov 10, 202263.5665.3563.5165.0865.08240,300
Nov 09, 202262.5262.7261.9262.3262.32137,600
Nov 08, 202263.1763.5762.3562.5362.53154,600
Nov 07, 202263.7164.2663.0363.1763.17157,200
Nov 04, 202262.3663.7162.1163.6963.69181,400
Nov 03, 202262.4862.4861.2561.8161.81339,600
Nov 02, 202262.6464.3262.2662.8662.86353,000
Nov 01, 202262.9163.3462.2162.7162.71227,800
Oct 31, 202261.9862.6561.4962.4362.43858,400
Oct 28, 202261.2162.0360.9361.9861.98239,200
Oct 27, 202260.4561.7360.4560.7960.79187,700
Oct 26, 202260.5061.0759.6360.0760.07199,200
Oct 25, 202259.6560.6359.4060.1060.10316,000
Oct 24, 202261.4461.7560.0460.3360.33297,600
Oct 21, 202260.2161.1259.2160.9460.94294,100
Oct 20, 202263.0863.0859.8060.0560.05355,800
Oct 19, 202263.3864.1262.4663.1463.14307,000
Oct 18, 202264.6964.7263.5963.9063.90218,000
Oct 17, 202263.7063.8762.9663.6963.69197,700
Oct 14, 202263.7064.1262.5362.8962.89179,400
Oct 13, 202260.1763.3960.0363.0363.03181,500
Oct 12, 202261.4761.9860.6460.9560.95190,100
Oct 11, 202260.8362.0360.6961.5561.55258,200
Oct 10, 202261.0661.2560.5960.8060.80139,200
Oct 07, 202261.6661.6660.4960.6060.60200,700
Oct 06, 202262.2662.4761.7662.1362.13138,300
Oct 05, 202261.9263.0261.9262.3762.37186,400
Oct 04, 202261.6063.1561.6062.8262.82208,600
Oct 03, 202260.4361.4860.0061.0261.02236,100
Sept 30, 202261.1661.6560.0160.0860.08344,900
Sept 29, 202261.6261.6560.4860.9760.97263,300
Sept 28, 202262.2862.6761.5161.9661.96389,700
Sept 27, 202264.7264.8461.8862.0262.02305,400
Sept 26, 202263.5764.6763.3764.2064.20247,400
Sept 23, 202263.6363.9963.0963.9263.92201,900
Sept 22, 202264.5364.5363.4564.0264.02146,500
Sept 21, 202266.3266.3264.6364.6364.63247,100
Sept 20, 202264.6966.0164.6965.7365.73235,500
Sept 19, 202263.5465.5863.5465.2565.25191,900
Sept 16, 202263.0664.0062.3863.8563.85573,300
Sept 15, 202262.7463.9462.4363.3763.37180,500
Sept 14, 202262.8362.9662.1162.7662.76228,300
Sept 14, 20220.44 Dividend
Sept 13, 202264.7064.7263.0163.3862.94229,800
Sept 12, 202265.1965.5364.6165.4965.04238,600
Sept 09, 202264.4965.3664.2464.9964.54169,300
Sept 08, 202263.8364.5363.4964.3963.94196,000
Sept 07, 202263.3764.1463.1864.1163.66211,400
Sept 06, 202264.9064.9062.8863.5263.08199,700
Sept 02, 202265.6966.0964.4664.8064.35136,100
Sept 01, 202265.4565.5864.8865.2664.81148,600
Aug 31, 202265.9265.9265.0865.3864.93140,200
Aug 30, 202266.1966.3565.4765.9465.48140,200
Aug 29, 202266.9766.9765.8965.9665.50182,000
Aug 26, 202268.4968.6867.4467.5667.09220,600
Aug 25, 202267.4768.2667.2268.1367.66168,300
Aug 24, 202267.6067.7466.6467.3966.92151,100
Aug 23, 202268.6669.5667.9367.9367.46128,300
Aug 22, 202269.8469.8468.4968.6668.18168,800
Aug 19, 202271.4271.4270.1270.5270.03214,300
Aug 18, 202272.2172.2171.3771.6371.13138,800
Aug 17, 202271.8172.5871.6972.2071.70148,600
Aug 16, 202271.5072.8671.5072.5272.02162,600
Aug 15, 202270.9171.9970.7271.9871.48130,600
Aug 12, 202270.4071.5070.2471.4670.96120,600
Aug 11, 202269.9970.3169.2870.2969.80119,400
Aug 10, 202269.3469.6469.0469.2068.72162,400
Aug 09, 202268.3768.4767.8668.4667.98144,500
Aug 08, 202268.3268.5067.6467.9967.52114,600
Aug 05, 202267.5068.3967.3468.1567.68126,300
Aug 04, 202268.7268.9067.5867.7067.23122,500
Aug 03, 202268.1669.2767.4968.7368.25252,200
Aug 02, 202268.0468.3867.6367.8267.35160,600
Aug 01, 202267.1968.6166.7868.0767.60201,700
Jul 29, 202266.8067.4866.8067.3366.86431,300
Jul 28, 202266.3667.0065.9166.8066.34158,000
Jul 27, 202266.0867.0365.7766.4465.98189,100
Jul 26, 202265.9566.7465.8366.1065.64196,200
Jul 25, 202266.1266.1465.1066.0765.61269,800
Jul 22, 202265.8365.8364.8265.4364.98199,800
Jul 21, 202264.7065.7964.5865.7965.33145,400
Jul 20, 202264.4365.5064.4365.1764.72160,100
Jul 19, 202263.6965.2163.6964.8864.43189,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...