Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Community Bank System, Inc. (CBU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.82-0.63 (-0.88%)
At close: 4:00PM EDT
70.82 0.00 (0.00%)
After hours: 05:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 202172.4272.4570.7270.8270.82190,700
Oct. 14, 202170.9671.5070.4571.4571.45117,900
Oct. 13, 202171.0471.2469.9770.2770.27114,400
Oct. 12, 202170.6171.2370.3071.0771.07112,300
Oct. 11, 202172.2872.4470.8370.8470.84156,700
Oct. 08, 202171.5672.2871.4071.9171.91170,900
Oct. 07, 202170.9971.7370.8171.5871.58176,900
Oct. 06, 202170.1470.7068.9670.5870.58201,300
Oct. 05, 202170.9171.3569.7170.7770.77278,500
Oct. 04, 202169.4570.5869.0270.2870.28221,200
Oct. 01, 202168.9569.8668.1969.2469.24380,800
Sep. 30, 202169.7969.7968.4268.4268.42188,000
Sep. 29, 202168.5069.7467.9369.3169.31193,500
Sep. 28, 202169.0169.7267.9568.2768.27193,800
Sep. 27, 202167.7169.5167.5168.6568.65173,100
Sep. 24, 202166.0667.6666.0667.2567.25193,700
Sep. 23, 202166.3067.4666.3066.5066.50151,700
Sep. 22, 202166.2366.4165.5365.6365.63167,500
Sep. 21, 202166.1666.3365.5165.5365.53165,700
Sep. 20, 202165.8266.0265.0065.7365.73296,800
Sep. 17, 202166.3967.6066.0567.1367.13926,500
Sep. 16, 202167.3867.3865.6366.0866.08166,700
Sep. 15, 202167.3268.0766.7366.8966.89203,400
Sep. 14, 202168.1868.1866.3866.9966.99304,100
Sep. 14, 20210.43 Dividend
Sep. 13, 202168.2768.9967.5968.5968.16272,800
Sep. 10, 202169.4969.5767.5667.8067.37205,700
Sep. 09, 202169.7970.4769.1169.1668.73216,500
Sep. 08, 202170.5170.8669.5169.9469.50167,700
Sep. 07, 202171.9872.4470.9571.0170.56146,600
Sep. 03, 202172.4973.1471.8071.9871.53149,100
Sep. 02, 202173.5073.7972.6972.7772.31132,100
Sep. 01, 202174.2774.2773.0473.4773.01100,900
Aug. 31, 202173.6274.4773.1674.0073.54104,000
Aug. 30, 202175.3675.3673.2673.3772.91121,700
Aug. 27, 202172.9975.3872.9975.1674.69233,000
Aug. 26, 202173.9774.0572.9072.9172.45119,400
Aug. 25, 202173.9974.9873.8173.8373.37170,800
Aug. 24, 202174.8375.0373.9974.1673.7094,200
Aug. 23, 202174.3674.9374.1374.6074.1397,500
Aug. 20, 202173.1774.3272.9374.1673.70146,100
Aug. 19, 202172.9673.6172.5573.0772.61154,200
Aug. 18, 202174.0674.8273.4973.5973.13123,400
Aug. 17, 202174.3575.0173.5374.5374.06112,000
Aug. 16, 202174.6275.1573.9775.0074.5390,500
Aug. 13, 202175.4875.5874.6375.1274.6594,600
Aug. 12, 202176.1376.3775.3375.5375.06140,100
Aug. 11, 202175.3576.0274.9076.0075.52108,200
Aug. 10, 202174.1975.4573.9975.4574.98108,200
Aug. 09, 202174.2475.4373.7574.3973.92128,300
Aug. 06, 202173.6374.7473.5174.5874.11174,000
Aug. 05, 202172.0372.4971.7472.4872.0377,400
Aug. 04, 202171.4072.2271.3771.4571.0094,700
Aug. 03, 202171.3472.6470.6972.5572.10182,100
Aug. 02, 202171.9573.6571.1971.3770.92214,200
Jul. 30, 202172.4073.6071.2971.6471.19385,500
Jul. 29, 202173.0073.1072.2672.4271.97118,700
Jul. 28, 202172.0272.9871.1972.4572.00160,400
Jul. 27, 202171.4472.6771.4071.9271.47146,400
Jul. 26, 202172.6373.5871.9772.4171.96144,900
Jul. 23, 202171.4272.0270.8371.7671.31142,400
Jul. 22, 202172.0972.0970.4070.7370.29134,300
Jul. 21, 202172.0473.2071.8972.0071.55122,600
Jul. 20, 202170.8173.4470.8171.4771.02281,200
Jul. 19, 202170.5571.3970.0570.7070.26209,200
Jul. 16, 202174.2574.2571.8472.1071.65148,900
Jul. 15, 202171.8973.6971.8973.6773.21149,200
Jul. 14, 202173.0173.3272.0072.6872.22139,100
Jul. 13, 202173.8374.5672.7072.9172.45124,700
Jul. 12, 202173.1174.2972.8174.2673.79223,200
Jul. 09, 202173.1774.1872.8874.0673.60146,100
Jul. 08, 202172.0572.9471.3571.8971.44235,700
Jul. 07, 202172.7174.5772.7173.4472.98230,800
Jul. 06, 202174.6474.7172.7673.3672.90149,100
Jul. 02, 202176.1876.1874.8374.9274.45124,700
Jul. 01, 202176.0976.4475.7176.1175.63105,000
Jun. 30, 202175.4276.1475.3275.6575.18154,200
Jun. 29, 202176.5077.0175.5175.8275.34108,400
Jun. 28, 202177.8778.3275.6876.0775.59200,500
Jun. 25, 202178.5179.1478.2178.4677.97419,900
Jun. 24, 202177.5478.3876.6978.2777.78142,700
Jun. 23, 202177.7078.0277.0877.1876.70207,500
Jun. 22, 202177.6478.3676.5177.6777.18103,500
Jun. 21, 202176.3178.5976.0277.8577.36206,900
Jun. 18, 202177.4077.7575.3175.3874.91454,700
Jun. 17, 202181.4781.5178.0278.2077.71236,100
Jun. 16, 202179.4481.5378.6281.0880.57205,900
Jun. 15, 202178.7080.4878.2879.7679.26156,600
Jun. 14, 202178.4279.0877.9278.3977.90201,000
Jun. 14, 20210.42 Dividend
Jun. 11, 202179.2579.6278.4778.8177.90108,200
Jun. 10, 202180.6280.7778.9178.9578.04101,900
Jun. 09, 202180.7481.2479.8180.0179.08149,400
Jun. 08, 202180.1481.7580.0581.2980.35118,400
Jun. 07, 202180.5180.9380.1680.7779.84108,800
Jun. 04, 202180.5880.8079.8280.5479.6195,800
Jun. 03, 202180.2381.0579.8580.5879.65143,200
Jun. 02, 202181.7781.7780.3380.3379.40134,400
Jun. 01, 202181.6982.1081.0881.5280.58192,000
May 28, 202180.8781.6779.9181.1280.18101,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...