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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	42.16	42.03	41.72	41.72	41.72	24,934
03 Oct 2023	41.48	42.11	41.13	42.08	42.08	281,000
02 Oct 2023	42.17	42.17	41.52	41.93	41.93	379,400
29 Sept 2023	42.71	43.08	42.11	42.21	42.21	401,300
28 Sept 2023	41.73	42.62	41.73	42.40	42.40	297,500
27 Sept 2023	41.57	42.00	41.04	41.61	41.61	356,100
26 Sept 2023	41.40	42.48	41.31	41.34	41.34	517,900
25 Sept 2023	40.29	41.93	40.26	41.89	41.89	393,000
22 Sept 2023	41.11	41.38	40.55	40.66	40.66	436,600
21 Sept 2023	41.68	41.88	40.90	41.03	41.03	484,100
20 Sept 2023	42.74	43.10	41.91	41.91	41.91	233,000
19 Sept 2023	42.44	42.88	41.86	42.41	42.41	443,200
18 Sept 2023	43.83	43.83	42.40	42.41	42.41	316,500
15 Sept 2023	43.83	44.22	43.32	43.64	43.64	1,111,600
14 Sept 2023	43.48	44.36	43.28	44.26	44.26	225,600
14 Sept 2023	0.45 Dividend
13 Sept 2023	44.28	44.28	43.27	43.53	43.08	273,100
12 Sept 2023	44.71	45.00	43.89	44.13	43.67	215,200
11 Sept 2023	45.56	45.96	44.40	44.47	44.01	347,900
08 Sept 2023	45.16	45.67	44.39	45.40	44.93	246,500
07 Sept 2023	44.76	45.13	44.25	44.64	44.18	411,200
06 Sept 2023	45.67	46.27	44.74	44.91	44.45	267,400
05 Sept 2023	46.78	47.20	45.49	45.63	45.16	258,800
01 Sept 2023	48.05	48.51	47.04	47.47	46.98	291,500
31 Aug 2023	46.53	47.71	46.53	47.55	47.06	289,200
30 Aug 2023	46.88	47.09	46.27	46.57	46.09	153,700
29 Aug 2023	47.07	47.41	46.72	47.13	46.64	204,600
28 Aug 2023	47.37	47.97	46.95	47.08	46.59	174,200
25 Aug 2023	47.37	47.71	46.56	47.10	46.61	296,200
24 Aug 2023	47.15	47.96	46.74	47.04	46.55	204,600
23 Aug 2023	47.07	47.73	46.99	47.27	46.78	207,800
22 Aug 2023	47.77	48.04	46.28	46.86	46.38	243,500
21 Aug 2023	48.83	48.83	47.71	47.88	47.39	298,200
18 Aug 2023	47.91	49.03	47.91	48.58	48.08	257,900
17 Aug 2023	48.82	48.94	47.87	48.40	47.90	285,900
16 Aug 2023	49.90	50.07	48.34	48.40	47.90	291,800
15 Aug 2023	50.61	50.61	49.55	49.59	49.08	268,600
14 Aug 2023	51.48	51.78	50.81	51.34	50.81	333,400
11 Aug 2023	51.42	52.05	51.21	51.95	51.41	390,800
10 Aug 2023	52.62	53.14	51.62	51.78	51.24	243,300
09 Aug 2023	53.49	53.49	51.94	52.29	51.75	214,900
08 Aug 2023	53.43	53.89	52.39	53.68	53.13	346,700
07 Aug 2023	54.10	54.85	53.70	54.71	54.14	281,400
04 Aug 2023	53.89	54.53	53.47	53.87	53.31	203,500
03 Aug 2023	54.91	54.97	54.10	54.33	53.77	309,400
02 Aug 2023	54.50	55.45	54.02	54.82	54.25	472,600
01 Aug 2023	54.61	55.21	53.56	55.17	54.60	766,500
31 Jul 2023	53.73	54.50	52.17	53.83	53.27	5,232,800
28 Jul 2023	53.12	53.65	52.23	52.59	52.05	907,600
27 Jul 2023	53.20	53.20	51.84	52.51	51.97	538,800
26 Jul 2023	51.32	53.04	51.32	52.82	52.27	478,800
25 Jul 2023	50.53	51.44	49.69	50.58	50.06	506,300
24 Jul 2023	49.58	51.07	49.55	50.77	50.25	442,300
21 Jul 2023	50.71	50.80	49.64	49.74	49.23	470,900
20 Jul 2023	50.26	50.56	48.99	50.48	49.96	527,600
19 Jul 2023	48.79	50.12	48.55	50.07	49.55	544,000
18 Jul 2023	46.36	48.87	46.36	48.58	48.08	483,800
17 Jul 2023	45.05	46.34	44.75	46.31	45.83	504,800
14 Jul 2023	45.70	45.70	43.97	44.95	44.49	561,300
13 Jul 2023	44.94	45.63	44.49	45.46	44.99	539,100
12 Jul 2023	45.60	45.98	44.43	44.60	44.14	409,400
11 Jul 2023	44.72	44.80	43.74	44.42	43.96	382,600
10 Jul 2023	44.30	45.33	43.90	44.44	43.98	552,100
07 Jul 2023	44.42	44.70	42.10	44.33	43.87	1,069,300
06 Jul 2023	46.38	46.38	44.56	44.87	44.41	393,400
05 Jul 2023	47.97	48.50	46.89	47.24	46.75	316,500
03 Jul 2023	46.82	48.50	46.82	48.50	48.00	169,500
30 Jun 2023	49.00	49.00	46.86	46.88	46.40	236,700
29 Jun 2023	48.52	49.45	47.83	48.57	48.07	338,700
28 Jun 2023	48.90	48.90	47.25	48.10	47.60	278,300
27 Jun 2023	47.33	48.29	46.78	47.70	47.21	299,500
26 Jun 2023	46.89	47.84	46.74	47.10	46.61	408,800
23 Jun 2023	46.63	47.39	46.24	46.82	46.34	678,500
22 Jun 2023	49.07	49.07	47.08	47.30	46.81	391,000
21 Jun 2023	50.21	50.66	49.07	49.10	48.59	275,500
20 Jun 2023	51.84	51.84	50.27	50.50	49.98	432,200
16 Jun 2023	52.04	52.05	50.24	51.88	51.34	980,800
15 Jun 2023	50.46	52.02	50.46	51.48	50.95	340,000
14 Jun 2023	51.59	52.16	50.15	50.70	50.18	382,100
14 Jun 2023	0.44 Dividend
13 Jun 2023	51.02	52.44	50.53	52.00	51.03	420,600
12 Jun 2023	54.35	55.50	50.33	50.74	49.79	567,800
09 Jun 2023	54.02	54.49	53.54	54.42	53.40	203,400
08 Jun 2023	54.68	54.68	52.94	54.32	53.30	210,800
07 Jun 2023	53.95	55.64	53.41	54.89	53.86	350,000
06 Jun 2023	52.18	55.04	51.70	53.42	52.42	364,800
05 Jun 2023	52.35	52.35	50.58	51.12	50.16	240,100
02 Jun 2023	50.99	53.32	50.89	53.05	52.06	345,500
01 Jun 2023	49.85	50.88	49.06	50.10	49.16	215,600
31 May 2023	50.33	50.60	48.49	49.44	48.51	269,900
30 May 2023	49.77	50.64	49.06	50.63	49.68	194,100
26 May 2023	48.58	49.77	47.97	49.54	48.61	165,500
25 May 2023	48.68	49.10	47.60	48.65	47.74	241,900
24 May 2023	49.73	49.73	48.77	49.01	48.09	153,700
23 May 2023	49.41	50.81	49.26	49.69	48.76	256,000
22 May 2023	48.02	49.72	47.73	49.66	48.73	306,900
19 May 2023	48.94	49.32	46.76	47.79	46.90	290,300
18 May 2023	47.69	48.91	47.43	48.56	47.65	260,400
17 May 2023	46.77	48.51	46.10	48.40	47.49	366,100
16 May 2023	46.51	46.71	45.69	45.69	44.84	177,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,235.05-0.67(-0.01%)

NZD/USD0.5893-0.0019(-0.32%)

ALL ORDS7,082.20-58.80(-0.82%)

OIL86.44-2.79(-3.13%)

GOLD1,834.30-7.20(-0.39%)

Community Bank System, Inc. (CBU)

NZX 50
11,235.05
-0.67(-0.01%)

NZD/USD
0.5893
-0.0019(-0.32%)

ALL ORDS
7,082.20
-58.80(-0.82%)

OIL
86.44
-2.79(-3.13%)

GOLD
1,834.30
-7.20(-0.39%)