Singapore markets open in 3 hours 25 minutes

Community Bank System, Inc. (CBU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.50-0.03 (-0.05%)
At close: 04:00PM EDT
63.50 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202263.8564.4263.4963.5063.50144,418
27 Jun 202263.8863.9263.4163.5363.53202,900
24 Jun 202262.3063.8062.3063.7363.73373,700
23 Jun 202262.4562.7461.5262.1762.17170,400
22 Jun 202261.9762.7361.8662.5662.56165,200
21 Jun 202263.1263.1262.0662.4662.46253,500
17 Jun 202262.3362.8861.7261.7861.78338,900
16 Jun 202261.9462.1361.0861.4561.45246,600
15 Jun 202262.8563.6462.4562.6462.64197,600
14 Jun 202262.1162.8461.6562.1662.16189,500
14 Jun 20220.43 Dividend
13 Jun 202262.4563.6262.4262.6862.25200,500
10 Jun 202263.7263.9562.8463.3962.96160,400
09 Jun 202266.0066.3164.2664.2863.84180,100
08 Jun 202266.7466.9165.8166.1265.67121,000
07 Jun 202266.6767.9466.3767.3666.90135,200
06 Jun 202267.7268.0266.9367.2266.76237,600
03 Jun 202267.1367.6967.0967.1766.71175,700
02 Jun 202266.0267.4265.1467.4066.94197,800
01 Jun 202265.8066.4464.8365.9065.45169,900
31 May 202265.6366.2964.8766.0065.55179,700
27 May 202266.0766.3565.4466.3365.87147,100
26 May 202265.2165.9465.1165.7065.25145,700
25 May 202264.3265.4764.3264.6264.18150,000
24 May 202264.3964.8263.2664.4564.01183,900
23 May 202264.7365.5764.3764.6064.16194,300
20 May 202263.2964.0062.4163.9663.52284,700
19 May 202263.1463.9762.8862.9762.54321,700
18 May 202263.4463.8163.0563.6663.22295,200
17 May 202263.3964.3663.3964.2363.79215,500
16 May 202262.9063.4762.2862.9362.50227,500
13 May 202264.1564.3362.8563.5063.06188,400
12 May 202263.3763.7462.0863.6863.24205,000
11 May 202264.7465.0663.2763.3762.94198,300
10 May 202265.3465.7263.1964.2063.76277,500
09 May 202263.9465.3763.9464.8964.44251,400
06 May 202265.2965.2963.6264.6764.23274,600
05 May 202266.2066.4364.7265.3864.93188,800
04 May 202264.3167.0764.2666.9766.51288,800
03 May 202262.8964.8462.5164.2763.83297,800
02 May 202263.1564.5562.4663.1262.69442,600
29 Apr 202266.1566.4664.2164.4063.96873,100
28 Apr 202267.0067.3565.8366.4565.99254,500
27 Apr 202266.8067.2866.1066.4165.95318,700
26 Apr 202267.9269.0666.8967.0466.58280,800
25 Apr 202267.9968.8566.8568.7568.28318,700
22 Apr 202269.3969.4067.8067.8467.37219,400
21 Apr 202270.3570.6369.0569.3268.84183,100
20 Apr 202269.9670.4569.7469.7569.27132,300
19 Apr 202268.0069.5668.0069.2668.78217,000
18 Apr 202267.3568.2067.2467.6667.20129,300
14 Apr 202268.7869.2367.6767.8767.40174,400
13 Apr 202268.0468.8267.5968.8168.34133,200
12 Apr 202267.9168.6967.5767.9567.48209,100
11 Apr 202267.6668.7767.6668.0067.53236,100
08 Apr 202268.0868.6367.5367.7267.26175,700
07 Apr 202268.7068.7067.7868.0367.56261,200
06 Apr 202268.8269.3568.4568.6568.18231,800
05 Apr 202269.8670.4168.8369.1068.63228,700
04 Apr 202270.7370.7369.2269.9569.47230,300
01 Apr 202270.8371.1370.0670.9970.50406,200
31 Mar 202270.1971.0269.9970.1569.67209,600
30 Mar 202271.8572.0769.8770.4469.96167,100
29 Mar 202271.8672.2170.7471.8171.32242,800
28 Mar 202270.7770.8969.7870.8070.31144,600
25 Mar 202270.2171.3070.0671.0470.55143,700
24 Mar 202269.9070.3969.2369.9869.50123,000
23 Mar 202270.9871.4969.2269.4768.99194,300
22 Mar 202272.0972.5571.5271.6371.14170,600
21 Mar 202271.9972.6370.6671.4570.96155,000
18 Mar 202272.3472.3469.8271.6471.15436,800
17 Mar 202271.6272.3370.9171.8571.36165,900
16 Mar 202272.2172.7971.3572.6672.16264,800
15 Mar 202273.1473.6171.0771.7871.29179,300
14 Mar 202271.8773.0471.4072.5172.01199,800
14 Mar 20220.43 Dividend
11 Mar 202272.2673.3471.3571.4570.53448,700
10 Mar 202270.3872.1770.3872.0771.14114,900
09 Mar 202272.0272.7671.2771.3470.42171,200
08 Mar 202271.4272.6070.7170.7369.82224,200
07 Mar 202272.5772.8170.6570.8669.95228,800
04 Mar 202272.4273.0171.9572.5571.62170,300
03 Mar 202273.4074.0572.8073.8272.87156,200
02 Mar 202271.6773.7571.6773.4072.46155,700
01 Mar 202272.3872.7770.0770.9570.04268,700
28 Feb 202271.5273.2071.4572.9472.00206,900
25 Feb 202271.4073.1471.3572.5971.66170,300
24 Feb 202270.4770.9368.8270.7269.81204,600
23 Feb 202273.8974.0571.7271.9371.01134,800
22 Feb 202273.3574.0272.9173.0872.14161,100
18 Feb 202271.8273.5271.8273.2872.34201,000
17 Feb 202272.9172.9171.6972.0271.10146,400
16 Feb 202273.0973.8372.7073.4572.51137,800
15 Feb 202272.6873.7072.4173.2972.35134,800
14 Feb 202272.1972.6571.4872.1071.17238,900
11 Feb 202271.6872.6671.1471.7270.80183,100
10 Feb 202271.6572.4371.1071.8470.92180,100
09 Feb 202273.7373.7371.7272.1471.21165,800
08 Feb 202272.3273.7772.0073.5272.58202,100
07 Feb 202271.7671.9171.3771.6570.73173,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...