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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	55.70	56.99	55.07	55.76	55.76	375,200
20 Mar 2023	54.77	55.74	53.88	54.21	54.21	380,000
17 Mar 2023	56.13	56.13	53.20	53.84	53.84	1,045,900
16 Mar 2023	53.22	57.70	52.96	56.55	56.55	425,500
15 Mar 2023	51.16	55.12	51.00	53.97	53.97	515,900
14 Mar 2023	55.55	57.13	53.67	54.06	54.06	667,700
14 Mar 2023	0.44 Dividend
13 Mar 2023	51.61	55.33	48.99	51.95	51.51	798,500
10 Mar 2023	53.70	55.32	52.25	54.21	53.75	479,300
09 Mar 2023	56.53	56.53	54.20	54.33	53.87	353,300
08 Mar 2023	56.75	57.38	56.30	56.84	56.36	165,300
07 Mar 2023	58.03	58.20	56.41	56.61	56.13	196,600
06 Mar 2023	59.66	60.13	58.17	58.19	57.70	318,300
03 Mar 2023	59.60	59.75	58.40	59.66	59.15	168,000
02 Mar 2023	59.87	59.87	58.71	59.41	58.91	114,600
01 Mar 2023	60.55	61.00	60.06	60.31	59.80	272,600
28 Feb 2023	60.71	61.46	60.71	61.05	60.53	381,800
27 Feb 2023	60.46	61.41	60.26	60.68	60.17	201,300
24 Feb 2023	59.62	60.26	59.34	60.25	59.74	220,700
23 Feb 2023	59.73	60.64	59.39	60.17	59.66	187,700
22 Feb 2023	60.04	60.51	59.48	59.68	59.17	196,100
21 Feb 2023	60.22	60.54	59.67	59.95	59.44	161,900
17 Feb 2023	60.40	60.85	59.93	60.82	60.30	118,000
16 Feb 2023	60.28	60.84	60.10	60.36	59.85	111,600
15 Feb 2023	59.47	60.82	59.47	60.79	60.28	131,700
14 Feb 2023	60.64	61.00	59.81	59.93	59.42	153,600
13 Feb 2023	61.22	61.27	60.70	60.96	60.44	153,800
10 Feb 2023	60.62	61.38	60.21	61.30	60.78	153,400
09 Feb 2023	61.65	61.83	60.69	60.75	60.24	103,800
08 Feb 2023	61.73	62.30	61.33	61.46	60.94	168,800
07 Feb 2023	61.11	62.37	61.08	62.36	61.83	196,200
06 Feb 2023	62.27	62.89	61.16	61.54	61.02	177,400
03 Feb 2023	61.86	62.91	61.75	62.53	62.00	298,700
02 Feb 2023	59.06	62.20	59.06	62.20	61.67	333,000
01 Feb 2023	57.41	59.05	57.27	58.39	57.90	326,100
31 Jan 2023	55.89	57.71	55.66	57.71	57.22	929,100
30 Jan 2023	55.66	56.07	55.47	55.59	55.12	190,700
27 Jan 2023	55.13	56.18	55.07	55.87	55.40	222,500
26 Jan 2023	55.39	55.75	54.63	55.13	54.66	283,700
25 Jan 2023	58.94	60.12	55.07	55.10	54.63	327,000
24 Jan 2023	61.00	61.98	59.96	60.05	59.54	155,600
23 Jan 2023	60.87	61.59	60.50	60.87	60.35	153,900
20 Jan 2023	60.40	61.06	59.87	60.94	60.42	392,600
19 Jan 2023	60.00	60.49	59.55	60.01	59.50	227,300
18 Jan 2023	62.54	62.54	59.96	60.54	60.03	252,500
17 Jan 2023	64.19	64.19	62.81	62.88	62.35	148,300
13 Jan 2023	63.93	64.86	63.37	64.25	63.71	355,200
12 Jan 2023	64.19	64.86	63.70	64.39	63.84	127,400
11 Jan 2023	63.96	64.57	63.27	64.08	63.54	157,400
10 Jan 2023	63.36	64.43	63.17	64.06	63.52	203,400
09 Jan 2023	63.84	64.38	63.00	63.39	62.85	138,000
06 Jan 2023	62.26	64.05	62.11	63.82	63.28	129,100
05 Jan 2023	62.12	62.12	61.12	61.77	61.25	124,000
04 Jan 2023	62.79	63.18	61.77	62.07	61.54	233,800
03 Jan 2023	62.90	63.42	62.00	62.24	61.71	267,000
30 Dec 2022	62.92	63.14	62.38	62.95	62.42	147,600
29 Dec 2022	62.24	63.40	62.01	63.17	62.63	178,400
28 Dec 2022	62.68	62.68	61.70	61.71	61.19	113,800
27 Dec 2022	62.11	62.75	62.05	62.42	61.89	102,700
23 Dec 2022	61.48	62.48	61.48	62.28	61.75	100,000
22 Dec 2022	61.50	61.66	60.46	61.63	61.11	151,500
21 Dec 2022	61.39	62.17	61.29	61.79	61.27	228,600
20 Dec 2022	60.83	61.51	60.61	61.03	60.51	242,800
19 Dec 2022	59.77	60.52	59.77	60.35	59.84	232,900
16 Dec 2022	58.28	59.97	58.28	59.92	59.41	641,700
15 Dec 2022	59.23	59.67	58.41	58.94	58.44	212,000
14 Dec 2022	61.10	61.41	59.72	59.77	59.26	218,300
14 Dec 2022	0.44 Dividend
13 Dec 2022	62.57	63.63	61.43	61.62	60.66	313,100
12 Dec 2022	62.08	62.44	61.46	61.95	60.99	234,400
09 Dec 2022	61.75	62.14	61.59	61.82	60.86	132,300
08 Dec 2022	62.33	62.52	61.72	62.13	61.16	107,400
07 Dec 2022	62.07	62.81	61.86	62.02	61.06	100,700
06 Dec 2022	62.49	62.72	61.84	62.35	61.38	153,300
05 Dec 2022	64.51	64.72	62.05	62.47	61.50	199,800
02 Dec 2022	64.43	65.27	64.35	65.20	64.19	100,700
01 Dec 2022	65.40	65.40	64.16	64.91	63.90	152,500
30 Nov 2022	63.65	65.22	62.93	65.14	64.13	298,300
29 Nov 2022	63.63	64.21	63.50	63.80	62.81	94,700
28 Nov 2022	65.13	65.13	63.54	63.85	62.86	130,800
25 Nov 2022	65.14	65.48	64.86	65.20	64.19	57,700
23 Nov 2022	64.66	65.28	64.50	64.70	63.69	116,700
22 Nov 2022	64.80	65.14	64.24	64.78	63.77	151,300
21 Nov 2022	64.19	64.44	64.02	64.40	63.40	120,800
18 Nov 2022	64.77	64.84	63.80	63.96	62.97	163,300
17 Nov 2022	64.02	64.25	63.25	63.68	62.69	134,000
16 Nov 2022	65.54	65.54	64.18	64.31	63.31	135,100
15 Nov 2022	64.88	65.93	64.75	65.38	64.36	169,200
14 Nov 2022	65.27	65.56	64.37	64.37	63.37	145,300
11 Nov 2022	65.34	65.40	64.36	65.31	64.29	260,300
10 Nov 2022	63.56	65.35	63.51	65.08	64.07	240,300
09 Nov 2022	62.52	62.72	61.92	62.32	61.35	137,600
08 Nov 2022	63.17	63.57	62.35	62.53	61.56	154,600
07 Nov 2022	63.71	64.26	63.03	63.17	62.19	157,200
04 Nov 2022	62.36	63.71	62.11	63.69	62.70	181,400
03 Nov 2022	62.48	62.48	61.25	61.81	60.85	339,600
02 Nov 2022	62.64	64.32	62.26	62.86	61.88	353,000
01 Nov 2022	62.91	63.34	62.21	62.71	61.73	227,800
31 Oct 2022	61.98	62.65	61.49	62.43	61.46	858,400
28 Oct 2022	61.21	62.03	60.93	61.98	61.02	239,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,577.06+45.76(+0.40%)

NZD/USD0.6179-0.0019(-0.31%)

NZD/EUR0.5733-0.0015(-0.27%)

ALL ORDS7,204.50+62.30(+0.87%)

ASX 2007,019.10+63.70(+0.92%)

OIL69.50+0.17(+0.25%)

Community Bank System, Inc. (CBU)

NZX 50
11,577.06
+45.76(+0.40%)

NZD/USD
0.6179
-0.0019(-0.31%)

NZD/EUR
0.5733
-0.0015(-0.27%)

ALL ORDS
7,204.50
+62.30(+0.87%)

ASX 200
7,019.10
+63.70(+0.92%)

OIL
69.50
+0.17(+0.25%)