Singapore markets closed

Community Bank System, Inc. (CBU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.47+0.06 (+0.13%)
At close: 04:00PM EDT
46.47 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202446.7347.0145.9946.4746.47163,200
23 May 202447.5347.5346.3546.4146.41419,200
22 May 202448.5148.6147.1347.5347.53230,900
21 May 202447.9648.7747.8948.6748.67301,900
20 May 202448.4648.6847.9648.0648.06183,000
17 May 202448.3949.0648.3448.5748.57188,300
16 May 202447.7148.3247.6348.3148.31154,400
15 May 202448.0048.6147.3147.8347.83165,800
14 May 202447.8347.8746.9847.6447.64150,500
13 May 202447.5847.9547.0447.1247.12177,700
10 May 202447.3147.5746.5547.2347.23135,000
09 May 202446.9147.3946.7747.2747.27239,400
08 May 202446.4446.9846.1846.9246.92125,100
07 May 202447.1747.4846.6846.7046.70228,000
06 May 202446.3347.3046.1347.0647.06205,100
03 May 202446.1946.4845.7046.0046.00288,900
02 May 202444.8445.2044.4645.1245.12151,900
01 May 202443.8545.0943.2944.3144.31312,700
30 Apr 202443.3843.7143.1143.2243.22276,000
29 Apr 202444.9745.0443.7943.7943.79246,500
26 Apr 202444.4944.8644.2344.6444.64211,900
25 Apr 202445.3145.3744.0244.6944.69265,600
24 Apr 202444.0945.3743.8245.3545.35246,800
23 Apr 202444.3345.1144.1644.5744.57286,100
22 Apr 202444.6445.2044.2544.4544.45264,200
19 Apr 202442.4444.5942.4444.5044.50428,600
18 Apr 202441.5442.8641.5042.4842.48376,000
17 Apr 202442.0142.3341.5341.5341.53215,300
16 Apr 202442.1142.1441.5941.6941.69244,900
15 Apr 202442.9243.5541.9442.5642.56244,400
12 Apr 202443.0143.2942.7142.9242.92171,400
11 Apr 202443.9044.0943.1843.4943.49194,600
10 Apr 202445.3646.1543.1743.5243.52306,600
09 Apr 202446.3146.8046.1446.6046.60148,300
08 Apr 202445.4746.0845.3946.0846.08179,600
05 Apr 202445.4845.7045.0945.1645.16159,700
04 Apr 202446.6547.1445.5745.6445.64185,900
03 Apr 202445.9746.6545.9746.0646.06222,500
02 Apr 202446.9247.5345.8846.3846.38282,100
01 Apr 202448.1948.1946.9247.2347.23204,300
28 Mar 202447.3248.2147.2448.0348.03391,900
27 Mar 202445.9647.4245.9647.4047.40209,700
26 Mar 202445.8146.1645.1745.6545.65206,400
25 Mar 202445.3546.1845.1445.4845.48166,500
22 Mar 202446.2846.2945.0445.4545.45175,700
21 Mar 202446.2346.7746.0646.2646.26271,400
20 Mar 202444.0646.4544.0445.9845.98305,500
19 Mar 202444.1544.6443.9444.2744.27251,000
18 Mar 202444.6744.6743.9044.3044.30321,600
15 Mar 202443.4844.6843.4844.4944.49824,400
14 Mar 202445.0145.1242.8643.6543.65357,400
14 Mar 20240.45 Dividend
13 Mar 202445.9746.7245.5845.7445.29250,000
12 Mar 202446.9946.9946.0146.0545.60251,500
11 Mar 202447.0547.7047.0547.2446.78279,600
08 Mar 202448.0048.0447.2047.2246.76380,700
07 Mar 202447.5747.9547.1047.2346.77514,300
06 Mar 202446.7547.7345.8546.9346.47814,300
05 Mar 202444.7146.7844.7146.7546.29223,800
04 Mar 202445.2646.0344.6744.9244.48288,000
01 Mar 202445.0245.3744.1045.1944.75238,600
29 Feb 202445.1846.0944.9345.3044.85299,700
28 Feb 202443.9644.8243.9644.3043.86232,100
27 Feb 202444.3344.5744.0644.4644.02186,900
26 Feb 202443.9844.5943.8144.0443.61162,600
23 Feb 202444.1644.8343.8244.3643.92137,000
22 Feb 202444.5744.7843.9544.3843.94181,000
21 Feb 202445.1945.1944.6644.8144.37212,300
20 Feb 202445.2346.1145.0745.2744.82207,800
16 Feb 202445.6946.1145.1445.8545.40306,500
15 Feb 202444.9746.3444.8746.1545.70248,600
14 Feb 202443.7844.7443.1544.5444.10326,600
13 Feb 202443.7944.4042.3443.2542.82350,800
12 Feb 202444.8046.2444.8045.4945.04250,100
09 Feb 202444.0844.9943.6644.8844.44226,700
08 Feb 202443.5444.2343.5244.0443.61183,600
07 Feb 202444.0944.0942.9643.6643.23270,200
06 Feb 202444.1944.9043.7944.0943.66225,500
05 Feb 202444.5344.8243.8644.2843.84211,200
02 Feb 202444.2545.5643.9545.0944.65335,900
01 Feb 202446.1446.5443.5845.3844.93361,600
31 Jan 202447.3147.9245.6045.7745.32403,300
30 Jan 202448.8749.1248.1948.2147.74207,900
29 Jan 202448.7649.3048.5149.2848.80444,400
26 Jan 202448.4648.9748.1448.6648.18692,800
25 Jan 202448.8949.4247.6747.9847.51415,200
24 Jan 202449.6250.1848.2948.3347.85643,200
23 Jan 202450.1350.4649.0149.0448.56361,800
22 Jan 202449.8350.7649.5050.6350.13286,200
19 Jan 202447.9349.3347.4749.3248.83248,700
18 Jan 202448.2548.5447.3847.7647.29158,900
17 Jan 202447.3948.5047.3947.8247.35189,800
16 Jan 202448.3948.9448.1648.3647.88178,200
12 Jan 202450.2150.3948.8049.1948.71185,900
11 Jan 202449.8249.8748.7749.6449.15637,800
10 Jan 202449.8550.3449.3550.2549.76277,500
09 Jan 202450.4250.5949.9850.2049.71234,800
08 Jan 202450.6351.3050.2951.2550.75323,700
05 Jan 202449.8751.0749.8550.8650.36313,400
04 Jan 202450.6350.9850.0150.3649.86361,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...