New Zealand markets close in 3 hours 34 minutes

Community Bank System, Inc. (CBU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.76+1.55 (+2.86%)
At close: 04:00PM EDT
55.76 -0.01 (-0.03%)
After hours: 04:05PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202355.7056.9955.0755.7655.76375,200
20 Mar 202354.7755.7453.8854.2154.21380,000
17 Mar 202356.1356.1353.2053.8453.841,045,900
16 Mar 202353.2257.7052.9656.5556.55425,500
15 Mar 202351.1655.1251.0053.9753.97515,900
14 Mar 202355.5557.1353.6754.0654.06667,700
14 Mar 20230.44 Dividend
13 Mar 202351.6155.3348.9951.9551.51798,500
10 Mar 202353.7055.3252.2554.2153.75479,300
09 Mar 202356.5356.5354.2054.3353.87353,300
08 Mar 202356.7557.3856.3056.8456.36165,300
07 Mar 202358.0358.2056.4156.6156.13196,600
06 Mar 202359.6660.1358.1758.1957.70318,300
03 Mar 202359.6059.7558.4059.6659.15168,000
02 Mar 202359.8759.8758.7159.4158.91114,600
01 Mar 202360.5561.0060.0660.3159.80272,600
28 Feb 202360.7161.4660.7161.0560.53381,800
27 Feb 202360.4661.4160.2660.6860.17201,300
24 Feb 202359.6260.2659.3460.2559.74220,700
23 Feb 202359.7360.6459.3960.1759.66187,700
22 Feb 202360.0460.5159.4859.6859.17196,100
21 Feb 202360.2260.5459.6759.9559.44161,900
17 Feb 202360.4060.8559.9360.8260.30118,000
16 Feb 202360.2860.8460.1060.3659.85111,600
15 Feb 202359.4760.8259.4760.7960.28131,700
14 Feb 202360.6461.0059.8159.9359.42153,600
13 Feb 202361.2261.2760.7060.9660.44153,800
10 Feb 202360.6261.3860.2161.3060.78153,400
09 Feb 202361.6561.8360.6960.7560.24103,800
08 Feb 202361.7362.3061.3361.4660.94168,800
07 Feb 202361.1162.3761.0862.3661.83196,200
06 Feb 202362.2762.8961.1661.5461.02177,400
03 Feb 202361.8662.9161.7562.5362.00298,700
02 Feb 202359.0662.2059.0662.2061.67333,000
01 Feb 202357.4159.0557.2758.3957.90326,100
31 Jan 202355.8957.7155.6657.7157.22929,100
30 Jan 202355.6656.0755.4755.5955.12190,700
27 Jan 202355.1356.1855.0755.8755.40222,500
26 Jan 202355.3955.7554.6355.1354.66283,700
25 Jan 202358.9460.1255.0755.1054.63327,000
24 Jan 202361.0061.9859.9660.0559.54155,600
23 Jan 202360.8761.5960.5060.8760.35153,900
20 Jan 202360.4061.0659.8760.9460.42392,600
19 Jan 202360.0060.4959.5560.0159.50227,300
18 Jan 202362.5462.5459.9660.5460.03252,500
17 Jan 202364.1964.1962.8162.8862.35148,300
13 Jan 202363.9364.8663.3764.2563.71355,200
12 Jan 202364.1964.8663.7064.3963.84127,400
11 Jan 202363.9664.5763.2764.0863.54157,400
10 Jan 202363.3664.4363.1764.0663.52203,400
09 Jan 202363.8464.3863.0063.3962.85138,000
06 Jan 202362.2664.0562.1163.8263.28129,100
05 Jan 202362.1262.1261.1261.7761.25124,000
04 Jan 202362.7963.1861.7762.0761.54233,800
03 Jan 202362.9063.4262.0062.2461.71267,000
30 Dec 202262.9263.1462.3862.9562.42147,600
29 Dec 202262.2463.4062.0163.1762.63178,400
28 Dec 202262.6862.6861.7061.7161.19113,800
27 Dec 202262.1162.7562.0562.4261.89102,700
23 Dec 202261.4862.4861.4862.2861.75100,000
22 Dec 202261.5061.6660.4661.6361.11151,500
21 Dec 202261.3962.1761.2961.7961.27228,600
20 Dec 202260.8361.5160.6161.0360.51242,800
19 Dec 202259.7760.5259.7760.3559.84232,900
16 Dec 202258.2859.9758.2859.9259.41641,700
15 Dec 202259.2359.6758.4158.9458.44212,000
14 Dec 202261.1061.4159.7259.7759.26218,300
14 Dec 20220.44 Dividend
13 Dec 202262.5763.6361.4361.6260.66313,100
12 Dec 202262.0862.4461.4661.9560.99234,400
09 Dec 202261.7562.1461.5961.8260.86132,300
08 Dec 202262.3362.5261.7262.1361.16107,400
07 Dec 202262.0762.8161.8662.0261.06100,700
06 Dec 202262.4962.7261.8462.3561.38153,300
05 Dec 202264.5164.7262.0562.4761.50199,800
02 Dec 202264.4365.2764.3565.2064.19100,700
01 Dec 202265.4065.4064.1664.9163.90152,500
30 Nov 202263.6565.2262.9365.1464.13298,300
29 Nov 202263.6364.2163.5063.8062.8194,700
28 Nov 202265.1365.1363.5463.8562.86130,800
25 Nov 202265.1465.4864.8665.2064.1957,700
23 Nov 202264.6665.2864.5064.7063.69116,700
22 Nov 202264.8065.1464.2464.7863.77151,300
21 Nov 202264.1964.4464.0264.4063.40120,800
18 Nov 202264.7764.8463.8063.9662.97163,300
17 Nov 202264.0264.2563.2563.6862.69134,000
16 Nov 202265.5465.5464.1864.3163.31135,100
15 Nov 202264.8865.9364.7565.3864.36169,200
14 Nov 202265.2765.5664.3764.3763.37145,300
11 Nov 202265.3465.4064.3665.3164.29260,300
10 Nov 202263.5665.3563.5165.0864.07240,300
09 Nov 202262.5262.7261.9262.3261.35137,600
08 Nov 202263.1763.5762.3562.5361.56154,600
07 Nov 202263.7164.2663.0363.1762.19157,200
04 Nov 202262.3663.7162.1163.6962.70181,400
03 Nov 202262.4862.4861.2561.8160.85339,600
02 Nov 202262.6464.3262.2662.8661.88353,000
01 Nov 202262.9163.3462.2162.7161.73227,800
31 Oct 202261.9862.6561.4962.4361.46858,400
28 Oct 202261.2162.0360.9361.9861.02239,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...