New Zealand markets open in 6 hours 4 minutes

Community Bank System, Inc. (CBU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.72-0.36 (-0.86%)
As of 10:49AM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202342.1642.0341.7241.7241.7224,934
03 Oct 202341.4842.1141.1342.0842.08281,000
02 Oct 202342.1742.1741.5241.9341.93379,400
29 Sept 202342.7143.0842.1142.2142.21401,300
28 Sept 202341.7342.6241.7342.4042.40297,500
27 Sept 202341.5742.0041.0441.6141.61356,100
26 Sept 202341.4042.4841.3141.3441.34517,900
25 Sept 202340.2941.9340.2641.8941.89393,000
22 Sept 202341.1141.3840.5540.6640.66436,600
21 Sept 202341.6841.8840.9041.0341.03484,100
20 Sept 202342.7443.1041.9141.9141.91233,000
19 Sept 202342.4442.8841.8642.4142.41443,200
18 Sept 202343.8343.8342.4042.4142.41316,500
15 Sept 202343.8344.2243.3243.6443.641,111,600
14 Sept 202343.4844.3643.2844.2644.26225,600
14 Sept 20230.45 Dividend
13 Sept 202344.2844.2843.2743.5343.08273,100
12 Sept 202344.7145.0043.8944.1343.67215,200
11 Sept 202345.5645.9644.4044.4744.01347,900
08 Sept 202345.1645.6744.3945.4044.93246,500
07 Sept 202344.7645.1344.2544.6444.18411,200
06 Sept 202345.6746.2744.7444.9144.45267,400
05 Sept 202346.7847.2045.4945.6345.16258,800
01 Sept 202348.0548.5147.0447.4746.98291,500
31 Aug 202346.5347.7146.5347.5547.06289,200
30 Aug 202346.8847.0946.2746.5746.09153,700
29 Aug 202347.0747.4146.7247.1346.64204,600
28 Aug 202347.3747.9746.9547.0846.59174,200
25 Aug 202347.3747.7146.5647.1046.61296,200
24 Aug 202347.1547.9646.7447.0446.55204,600
23 Aug 202347.0747.7346.9947.2746.78207,800
22 Aug 202347.7748.0446.2846.8646.38243,500
21 Aug 202348.8348.8347.7147.8847.39298,200
18 Aug 202347.9149.0347.9148.5848.08257,900
17 Aug 202348.8248.9447.8748.4047.90285,900
16 Aug 202349.9050.0748.3448.4047.90291,800
15 Aug 202350.6150.6149.5549.5949.08268,600
14 Aug 202351.4851.7850.8151.3450.81333,400
11 Aug 202351.4252.0551.2151.9551.41390,800
10 Aug 202352.6253.1451.6251.7851.24243,300
09 Aug 202353.4953.4951.9452.2951.75214,900
08 Aug 202353.4353.8952.3953.6853.13346,700
07 Aug 202354.1054.8553.7054.7154.14281,400
04 Aug 202353.8954.5353.4753.8753.31203,500
03 Aug 202354.9154.9754.1054.3353.77309,400
02 Aug 202354.5055.4554.0254.8254.25472,600
01 Aug 202354.6155.2153.5655.1754.60766,500
31 Jul 202353.7354.5052.1753.8353.275,232,800
28 Jul 202353.1253.6552.2352.5952.05907,600
27 Jul 202353.2053.2051.8452.5151.97538,800
26 Jul 202351.3253.0451.3252.8252.27478,800
25 Jul 202350.5351.4449.6950.5850.06506,300
24 Jul 202349.5851.0749.5550.7750.25442,300
21 Jul 202350.7150.8049.6449.7449.23470,900
20 Jul 202350.2650.5648.9950.4849.96527,600
19 Jul 202348.7950.1248.5550.0749.55544,000
18 Jul 202346.3648.8746.3648.5848.08483,800
17 Jul 202345.0546.3444.7546.3145.83504,800
14 Jul 202345.7045.7043.9744.9544.49561,300
13 Jul 202344.9445.6344.4945.4644.99539,100
12 Jul 202345.6045.9844.4344.6044.14409,400
11 Jul 202344.7244.8043.7444.4243.96382,600
10 Jul 202344.3045.3343.9044.4443.98552,100
07 Jul 202344.4244.7042.1044.3343.871,069,300
06 Jul 202346.3846.3844.5644.8744.41393,400
05 Jul 202347.9748.5046.8947.2446.75316,500
03 Jul 202346.8248.5046.8248.5048.00169,500
30 Jun 202349.0049.0046.8646.8846.40236,700
29 Jun 202348.5249.4547.8348.5748.07338,700
28 Jun 202348.9048.9047.2548.1047.60278,300
27 Jun 202347.3348.2946.7847.7047.21299,500
26 Jun 202346.8947.8446.7447.1046.61408,800
23 Jun 202346.6347.3946.2446.8246.34678,500
22 Jun 202349.0749.0747.0847.3046.81391,000
21 Jun 202350.2150.6649.0749.1048.59275,500
20 Jun 202351.8451.8450.2750.5049.98432,200
16 Jun 202352.0452.0550.2451.8851.34980,800
15 Jun 202350.4652.0250.4651.4850.95340,000
14 Jun 202351.5952.1650.1550.7050.18382,100
14 Jun 20230.44 Dividend
13 Jun 202351.0252.4450.5352.0051.03420,600
12 Jun 202354.3555.5050.3350.7449.79567,800
09 Jun 202354.0254.4953.5454.4253.40203,400
08 Jun 202354.6854.6852.9454.3253.30210,800
07 Jun 202353.9555.6453.4154.8953.86350,000
06 Jun 202352.1855.0451.7053.4252.42364,800
05 Jun 202352.3552.3550.5851.1250.16240,100
02 Jun 202350.9953.3250.8953.0552.06345,500
01 Jun 202349.8550.8849.0650.1049.16215,600
31 May 202350.3350.6048.4949.4448.51269,900
30 May 202349.7750.6449.0650.6349.68194,100
26 May 202348.5849.7747.9749.5448.61165,500
25 May 202348.6849.1047.6048.6547.74241,900
24 May 202349.7349.7348.7749.0148.09153,700
23 May 202349.4150.8149.2649.6948.76256,000
22 May 202348.0249.7247.7349.6648.73306,900
19 May 202348.9449.3246.7647.7946.90290,300
18 May 202347.6948.9147.4348.5647.65260,400
17 May 202346.7748.5146.1048.4047.49366,100
16 May 202346.5146.7145.6945.6944.84177,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...