Singapore markets closed

Community Bank System, Inc. (CBU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.20+0.50 (+0.77%)
At close: 01:00PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202265.1465.4864.8665.2065.2057,700
23 Nov 202264.6665.2864.5064.7064.70116,700
22 Nov 202264.8065.1464.2464.7864.78151,300
21 Nov 202264.1964.4464.0264.4064.40120,800
18 Nov 202264.7764.8463.8063.9663.96163,300
17 Nov 202264.0264.2563.2563.6863.68134,000
16 Nov 202265.5465.5464.1864.3164.31135,100
15 Nov 202264.8865.9364.7565.3865.38169,200
14 Nov 202265.2765.5664.3764.3764.37145,300
11 Nov 202265.3465.4064.3665.3165.31260,300
10 Nov 202263.5665.3563.5165.0865.08240,300
09 Nov 202262.5262.7261.9262.3262.32137,600
08 Nov 202263.1763.5762.3562.5362.53154,600
07 Nov 202263.7164.2663.0363.1763.17157,200
04 Nov 202262.3663.7162.1163.6963.69181,400
03 Nov 202262.4862.4861.2561.8161.81339,600
02 Nov 202262.6464.3262.2662.8662.86353,000
01 Nov 202262.9163.3462.2162.7162.71227,800
31 Oct 202261.9862.6561.4962.4362.43858,400
28 Oct 202261.2162.0360.9361.9861.98239,200
27 Oct 202260.4561.7360.4560.7960.79187,700
26 Oct 202260.5061.0759.6360.0760.07199,200
25 Oct 202259.6560.6359.4060.1060.10316,000
24 Oct 202261.4461.7560.0460.3360.33297,600
21 Oct 202260.2161.1259.2160.9460.94294,100
20 Oct 202263.0863.0859.8060.0560.05355,800
19 Oct 202263.3864.1262.4663.1463.14307,000
18 Oct 202264.6964.7263.5963.9063.90218,000
17 Oct 202263.7063.8762.9663.6963.69197,700
14 Oct 202263.7064.1262.5362.8962.89179,400
13 Oct 202260.1763.3960.0363.0363.03181,500
12 Oct 202261.4761.9860.6460.9560.95190,100
11 Oct 202260.8362.0360.6961.5561.55258,200
10 Oct 202261.0661.2560.5960.8060.80139,200
07 Oct 202261.6661.6660.4960.6060.60200,700
06 Oct 202262.2662.4761.7662.1362.13138,300
05 Oct 202261.9263.0261.9262.3762.37186,400
04 Oct 202261.6063.1561.6062.8262.82208,600
03 Oct 202260.4361.4860.0061.0261.02236,100
30 Sept 202261.1661.6560.0160.0860.08344,900
29 Sept 202261.6261.6560.4860.9760.97263,300
28 Sept 202262.2862.6761.5161.9661.96389,700
27 Sept 202264.7264.8461.8862.0262.02305,400
26 Sept 202263.5764.6763.3764.2064.20247,400
23 Sept 202263.6363.9963.0963.9263.92201,900
22 Sept 202264.5364.5363.4564.0264.02146,500
21 Sept 202266.3266.3264.6364.6364.63247,100
20 Sept 202264.6966.0164.6965.7365.73235,500
19 Sept 202263.5465.5863.5465.2565.25191,900
16 Sept 202263.0664.0062.3863.8563.85573,300
15 Sept 202262.7463.9462.4363.3763.37180,500
14 Sept 202262.8362.9662.1162.7662.76228,300
14 Sept 20220.44 Dividend
13 Sept 202264.7064.7263.0163.3862.94229,800
12 Sept 202265.1965.5364.6165.4965.04238,600
09 Sept 202264.4965.3664.2464.9964.54169,300
08 Sept 202263.8364.5363.4964.3963.94196,000
07 Sept 202263.3764.1463.1864.1163.66211,400
06 Sept 202264.9064.9062.8863.5263.08199,700
02 Sept 202265.6966.0964.4664.8064.35136,100
01 Sept 202265.4565.5864.8865.2664.81148,600
31 Aug 202265.9265.9265.0865.3864.93140,200
30 Aug 202266.1966.3565.4765.9465.48140,200
29 Aug 202266.9766.9765.8965.9665.50182,000
26 Aug 202268.4968.6867.4467.5667.09220,600
25 Aug 202267.4768.2667.2268.1367.66168,300
24 Aug 202267.6067.7466.6467.3966.92151,100
23 Aug 202268.6669.5667.9367.9367.46128,300
22 Aug 202269.8469.8468.4968.6668.18168,800
19 Aug 202271.4271.4270.1270.5270.03214,300
18 Aug 202272.2172.2171.3771.6371.13138,800
17 Aug 202271.8172.5871.6972.2071.70148,600
16 Aug 202271.5072.8671.5072.5272.02162,600
15 Aug 202270.9171.9970.7271.9871.48130,600
12 Aug 202270.4071.5070.2471.4670.96120,600
11 Aug 202269.9970.3169.2870.2969.80119,400
10 Aug 202269.3469.6469.0469.2068.72162,400
09 Aug 202268.3768.4767.8668.4667.98144,500
08 Aug 202268.3268.5067.6467.9967.52114,600
05 Aug 202267.5068.3967.3468.1567.68126,300
04 Aug 202268.7268.9067.5867.7067.23122,500
03 Aug 202268.1669.2767.4968.7368.25252,200
02 Aug 202268.0468.3867.6367.8267.35160,600
01 Aug 202267.1968.6166.7868.0767.60201,700
29 Jul 202266.8067.4866.8067.3366.86431,300
28 Jul 202266.3667.0065.9166.8066.34158,000
27 Jul 202266.0867.0365.7766.4465.98189,100
26 Jul 202265.9566.7465.8366.1065.64196,200
25 Jul 202266.1266.1465.1066.0765.61269,800
22 Jul 202265.8365.8364.8265.4364.98199,800
21 Jul 202264.7065.7964.5865.7965.33145,400
20 Jul 202264.4365.5064.4365.1764.72160,100
19 Jul 202263.6965.2163.6964.8864.43189,200
18 Jul 202263.4864.0962.9263.1562.71124,000
15 Jul 202262.7363.5062.3163.1262.68160,500
14 Jul 202261.4662.0160.9461.8661.43121,500
13 Jul 202263.1763.1762.1762.4061.9793,900
12 Jul 202263.1664.2263.1363.4362.99203,400
11 Jul 202263.6564.0263.3463.8663.42165,000
08 Jul 202264.2664.2663.3163.9563.51122,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...