STOCKS END MIXED AS BANKING WORRIES REMAIN

Regional bank stocks close higher on Silicon Valley Bank buyout news

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	54.23	54.60	53.02	53.06	53.06	225,998
Mar 24, 2023	51.33	53.62	50.96	53.26	53.26	331,200
Mar 23, 2023	53.30	53.84	51.61	51.82	51.82	283,000
Mar 22, 2023	55.83	55.83	53.04	53.16	53.16	318,900
Mar 21, 2023	55.70	56.99	55.07	55.76	55.76	375,200
Mar 20, 2023	54.77	55.74	53.88	54.21	54.21	380,000
Mar 17, 2023	56.13	56.13	53.20	53.84	53.84	1,045,900
Mar 16, 2023	53.22	57.70	52.96	56.55	56.55	425,500
Mar 15, 2023	51.16	55.12	51.00	53.97	53.97	515,900
Mar 14, 2023	55.55	57.13	53.67	54.06	54.06	667,700
Mar 14, 2023	0.44 Dividend
Mar 13, 2023	51.61	55.33	48.99	51.95	51.51	798,500
Mar 10, 2023	53.70	55.32	52.25	54.21	53.75	479,300
Mar 09, 2023	56.53	56.53	54.20	54.33	53.87	353,300
Mar 08, 2023	56.75	57.38	56.30	56.84	56.36	165,300
Mar 07, 2023	58.03	58.20	56.41	56.61	56.13	196,600
Mar 06, 2023	59.66	60.13	58.17	58.19	57.70	318,300
Mar 03, 2023	59.60	59.75	58.40	59.66	59.15	168,000
Mar 02, 2023	59.87	59.87	58.71	59.41	58.91	114,600
Mar 01, 2023	60.55	61.00	60.06	60.31	59.80	272,600
Feb 28, 2023	60.71	61.46	60.71	61.05	60.53	381,800
Feb 27, 2023	60.46	61.41	60.26	60.68	60.17	201,300
Feb 24, 2023	59.62	60.26	59.34	60.25	59.74	220,700
Feb 23, 2023	59.73	60.64	59.39	60.17	59.66	187,700
Feb 22, 2023	60.04	60.51	59.48	59.68	59.17	196,100
Feb 21, 2023	60.22	60.54	59.67	59.95	59.44	161,900
Feb 17, 2023	60.40	60.85	59.93	60.82	60.30	118,000
Feb 16, 2023	60.28	60.84	60.10	60.36	59.85	111,600
Feb 15, 2023	59.47	60.82	59.47	60.79	60.28	131,700
Feb 14, 2023	60.64	61.00	59.81	59.93	59.42	153,600
Feb 13, 2023	61.22	61.27	60.70	60.96	60.44	153,800
Feb 10, 2023	60.62	61.38	60.21	61.30	60.78	153,400
Feb 09, 2023	61.65	61.83	60.69	60.75	60.24	103,800
Feb 08, 2023	61.73	62.30	61.33	61.46	60.94	168,800
Feb 07, 2023	61.11	62.37	61.08	62.36	61.83	196,200
Feb 06, 2023	62.27	62.89	61.16	61.54	61.02	177,400
Feb 03, 2023	61.86	62.91	61.75	62.53	62.00	298,700
Feb 02, 2023	59.06	62.20	59.06	62.20	61.67	333,000
Feb 01, 2023	57.41	59.05	57.27	58.39	57.90	326,100
Jan 31, 2023	55.89	57.71	55.66	57.71	57.22	929,100
Jan 30, 2023	55.66	56.07	55.47	55.59	55.12	190,700
Jan 27, 2023	55.13	56.18	55.07	55.87	55.40	222,500
Jan 26, 2023	55.39	55.75	54.63	55.13	54.66	283,700
Jan 25, 2023	58.94	60.12	55.07	55.10	54.63	327,000
Jan 24, 2023	61.00	61.98	59.96	60.05	59.54	155,600
Jan 23, 2023	60.87	61.59	60.50	60.87	60.35	153,900
Jan 20, 2023	60.40	61.06	59.87	60.94	60.42	392,600
Jan 19, 2023	60.00	60.49	59.55	60.01	59.50	227,300
Jan 18, 2023	62.54	62.54	59.96	60.54	60.03	252,500
Jan 17, 2023	64.19	64.19	62.81	62.88	62.35	148,300
Jan 13, 2023	63.93	64.86	63.37	64.25	63.71	355,200
Jan 12, 2023	64.19	64.86	63.70	64.39	63.84	127,400
Jan 11, 2023	63.96	64.57	63.27	64.08	63.54	157,400
Jan 10, 2023	63.36	64.43	63.17	64.06	63.52	203,400
Jan 09, 2023	63.84	64.38	63.00	63.39	62.85	138,000
Jan 06, 2023	62.26	64.05	62.11	63.82	63.28	129,100
Jan 05, 2023	62.12	62.12	61.12	61.77	61.25	124,000
Jan 04, 2023	62.79	63.18	61.77	62.07	61.54	233,800
Jan 03, 2023	62.90	63.42	62.00	62.24	61.71	267,000
Dec 30, 2022	62.92	63.14	62.38	62.95	62.42	147,600
Dec 29, 2022	62.24	63.40	62.01	63.17	62.63	178,400
Dec 28, 2022	62.68	62.68	61.70	61.71	61.19	113,800
Dec 27, 2022	62.11	62.75	62.05	62.42	61.89	102,700
Dec 23, 2022	61.48	62.48	61.48	62.28	61.75	100,000
Dec 22, 2022	61.50	61.66	60.46	61.63	61.11	151,500
Dec 21, 2022	61.39	62.17	61.29	61.79	61.27	228,600
Dec 20, 2022	60.83	61.51	60.61	61.03	60.51	242,800
Dec 19, 2022	59.77	60.52	59.77	60.35	59.84	232,900
Dec 16, 2022	58.28	59.97	58.28	59.92	59.41	641,700
Dec 15, 2022	59.23	59.67	58.41	58.94	58.44	212,000
Dec 14, 2022	61.10	61.41	59.72	59.77	59.26	218,300
Dec 14, 2022	0.44 Dividend
Dec 13, 2022	62.57	63.63	61.43	61.62	60.66	313,100
Dec 12, 2022	62.08	62.44	61.46	61.95	60.99	234,400
Dec 09, 2022	61.75	62.14	61.59	61.82	60.86	132,300
Dec 08, 2022	62.33	62.52	61.72	62.13	61.16	107,400
Dec 07, 2022	62.07	62.81	61.86	62.02	61.06	100,700
Dec 06, 2022	62.49	62.72	61.84	62.35	61.38	153,300
Dec 05, 2022	64.51	64.72	62.05	62.47	61.50	199,800
Dec 02, 2022	64.43	65.27	64.35	65.20	64.19	100,700
Dec 01, 2022	65.40	65.40	64.16	64.91	63.90	152,500
Nov 30, 2022	63.65	65.22	62.93	65.14	64.13	298,300
Nov 29, 2022	63.63	64.21	63.50	63.80	62.81	94,700
Nov 28, 2022	65.13	65.13	63.54	63.85	62.86	130,800
Nov 25, 2022	65.14	65.48	64.86	65.20	64.19	57,700
Nov 23, 2022	64.66	65.28	64.50	64.70	63.69	116,700
Nov 22, 2022	64.80	65.14	64.24	64.78	63.77	151,300
Nov 21, 2022	64.19	64.44	64.02	64.40	63.40	120,800
Nov 18, 2022	64.77	64.84	63.80	63.96	62.97	163,300
Nov 17, 2022	64.02	64.25	63.25	63.68	62.69	134,000
Nov 16, 2022	65.54	65.54	64.18	64.31	63.31	135,100
Nov 15, 2022	64.88	65.93	64.75	65.38	64.36	169,200
Nov 14, 2022	65.27	65.56	64.37	64.37	63.37	145,300
Nov 11, 2022	65.34	65.40	64.36	65.31	64.29	260,300
Nov 10, 2022	63.56	65.35	63.51	65.08	64.07	240,300
Nov 09, 2022	62.52	62.72	61.92	62.32	61.35	137,600
Nov 08, 2022	63.17	63.57	62.35	62.53	61.56	154,600
Nov 07, 2022	63.71	64.26	63.03	63.17	62.19	157,200
Nov 04, 2022	62.36	63.71	62.11	63.69	62.70	181,400
Nov 03, 2022	62.48	62.48	61.25	61.81	60.85	339,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7322+0.0046(+0.64%)

CRUDE OIL73.01+3.75(+5.41%)

Bitcoin CAD36,944.70-1,095.85(-2.88%)

STOCKS END MIXED AS BANKING WORRIES REMAIN

Community Bank System, Inc. (CBU)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7322
+0.0046(+0.64%)

CRUDE OIL
73.01
+3.75(+5.41%)

Bitcoin CAD
36,944.70
-1,095.85(-2.88%)