Canada markets open in 5 hours 29 minutes

Community Bank System, Inc. (CBU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.41+0.05 (+0.08%)
At close: 04:00PM EDT
64.41 -0.02 (-0.03%)
After hours: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202264.1064.6863.5364.4164.41159,600
Jul 05, 202263.2564.3662.3664.3664.36243,200
Jul 01, 202262.8364.3662.5064.2564.25201,700
Jun 30, 202262.5063.8762.0663.2863.28206,800
Jun 29, 202263.7663.7662.9663.2263.22167,100
Jun 28, 202263.8564.4263.5063.5063.50144,400
Jun 27, 202263.8863.9263.4163.5363.53202,900
Jun 24, 202262.3063.8062.3063.7363.73373,700
Jun 23, 202262.4562.7461.5262.1762.17170,400
Jun 22, 202261.9762.7361.8662.5662.56165,200
Jun 21, 202263.1263.1262.0662.4662.46253,500
Jun 17, 202262.3362.8861.7261.7861.78338,900
Jun 16, 202261.9462.1361.0861.4561.45246,600
Jun 15, 202262.8563.6462.4562.6462.64197,600
Jun 14, 202262.1162.8461.6562.1662.16189,500
Jun 14, 20220.43 Dividend
Jun 13, 202262.4563.6262.4262.6862.25200,500
Jun 10, 202263.7263.9562.8463.3962.96160,400
Jun 09, 202266.0066.3164.2664.2863.84180,100
Jun 08, 202266.7466.9165.8166.1265.67121,000
Jun 07, 202266.6767.9466.3767.3666.90135,200
Jun 06, 202267.7268.0266.9367.2266.76237,600
Jun 03, 202267.1367.6967.0967.1766.71175,700
Jun 02, 202266.0267.4265.1467.4066.94197,800
Jun 01, 202265.8066.4464.8365.9065.45169,900
May 31, 202265.6366.2964.8766.0065.55179,700
May 27, 202266.0766.3565.4466.3365.87147,100
May 26, 202265.2165.9465.1165.7065.25145,700
May 25, 202264.3265.4764.3264.6264.18150,000
May 24, 202264.3964.8263.2664.4564.01183,900
May 23, 202264.7365.5764.3764.6064.16194,300
May 20, 202263.2964.0062.4163.9663.52284,700
May 19, 202263.1463.9762.8862.9762.54321,700
May 18, 202263.4463.8163.0563.6663.22295,200
May 17, 202263.3964.3663.3964.2363.79215,500
May 16, 202262.9063.4762.2862.9362.50227,500
May 13, 202264.1564.3362.8563.5063.06188,400
May 12, 202263.3763.7462.0863.6863.24205,000
May 11, 202264.7465.0663.2763.3762.94198,300
May 10, 202265.3465.7263.1964.2063.76277,500
May 09, 202263.9465.3763.9464.8964.44251,400
May 06, 202265.2965.2963.6264.6764.23274,600
May 05, 202266.2066.4364.7265.3864.93188,800
May 04, 202264.3167.0764.2666.9766.51288,800
May 03, 202262.8964.8462.5164.2763.83297,800
May 02, 202263.1564.5562.4663.1262.69442,600
Apr 29, 202266.1566.4664.2164.4063.96873,100
Apr 28, 202267.0067.3565.8366.4565.99254,500
Apr 27, 202266.8067.2866.1066.4165.95318,700
Apr 26, 202267.9269.0666.8967.0466.58280,800
Apr 25, 202267.9968.8566.8568.7568.28318,700
Apr 22, 202269.3969.4067.8067.8467.37219,400
Apr 21, 202270.3570.6369.0569.3268.84183,100
Apr 20, 202269.9670.4569.7469.7569.27132,300
Apr 19, 202268.0069.5668.0069.2668.78217,000
Apr 18, 202267.3568.2067.2467.6667.20129,300
Apr 14, 202268.7869.2367.6767.8767.40174,400
Apr 13, 202268.0468.8267.5968.8168.34133,200
Apr 12, 202267.9168.6967.5767.9567.48209,100
Apr 11, 202267.6668.7767.6668.0067.53236,100
Apr 08, 202268.0868.6367.5367.7267.26175,700
Apr 07, 202268.7068.7067.7868.0367.56261,200
Apr 06, 202268.8269.3568.4568.6568.18231,800
Apr 05, 202269.8670.4168.8369.1068.63228,700
Apr 04, 202270.7370.7369.2269.9569.47230,300
Apr 01, 202270.8371.1370.0670.9970.50406,200
Mar 31, 202270.1971.0269.9970.1569.67209,600
Mar 30, 202271.8572.0769.8770.4469.96167,100
Mar 29, 202271.8672.2170.7471.8171.32242,800
Mar 28, 202270.7770.8969.7870.8070.31144,600
Mar 25, 202270.2171.3070.0671.0470.55143,700
Mar 24, 202269.9070.3969.2369.9869.50123,000
Mar 23, 202270.9871.4969.2269.4768.99194,300
Mar 22, 202272.0972.5571.5271.6371.14170,600
Mar 21, 202271.9972.6370.6671.4570.96155,000
Mar 18, 202272.3472.3469.8271.6471.15436,800
Mar 17, 202271.6272.3370.9171.8571.36165,900
Mar 16, 202272.2172.7971.3572.6672.16264,800
Mar 15, 202273.1473.6171.0771.7871.29179,300
Mar 14, 202271.8773.0471.4072.5172.01199,800
Mar 14, 20220.43 Dividend
Mar 11, 202272.2673.3471.3571.4570.53448,700
Mar 10, 202270.3872.1770.3872.0771.14114,900
Mar 09, 202272.0272.7671.2771.3470.42171,200
Mar 08, 202271.4272.6070.7170.7369.82224,200
Mar 07, 202272.5772.8170.6570.8669.95228,800
Mar 04, 202272.4273.0171.9572.5571.62170,300
Mar 03, 202273.4074.0572.8073.8272.87156,200
Mar 02, 202271.6773.7571.6773.4072.46155,700
Mar 01, 202272.3872.7770.0770.9570.04268,700
Feb 28, 202271.5273.2071.4572.9472.00206,900
Feb 25, 202271.4073.1471.3572.5971.66170,300
Feb 24, 202270.4770.9368.8270.7269.81204,600
Feb 23, 202273.8974.0571.7271.9371.01134,800
Feb 22, 202273.3574.0272.9173.0872.14161,100
Feb 18, 202271.8273.5271.8273.2872.34201,000
Feb 17, 202272.9172.9171.6972.0271.10146,400
Feb 16, 202273.0973.8372.7073.4572.51137,800
Feb 15, 202272.6873.7072.4173.2972.35134,800
Feb 14, 202272.1972.6571.4872.1071.17238,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...