Singapore markets closed

Community Bank System, Inc. (CBU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.36-0.02 (-0.05%)
At close: 04:00PM EST
44.36 -0.04 (-0.09%)
After hours: 04:02PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202444.1644.8343.8244.3644.36137,000
22 Feb 202444.5744.7843.9544.3844.38181,000
21 Feb 202445.1945.1944.6644.8144.81212,300
20 Feb 202445.2346.1145.0745.2745.27207,800
16 Feb 202445.6946.1145.1445.8545.85306,500
15 Feb 202444.9746.3444.8746.1546.15248,600
14 Feb 202443.7844.7443.1544.5444.54326,600
13 Feb 202443.7944.4042.3443.2543.25350,800
12 Feb 202444.8046.2444.8045.4945.49250,100
09 Feb 202444.0844.9943.6644.8844.88226,700
08 Feb 202443.5444.2343.5244.0444.04183,600
07 Feb 202444.0944.0942.9643.6643.66270,200
06 Feb 202444.1944.9043.7944.0944.09225,500
05 Feb 202444.5344.8243.8644.2844.28211,200
02 Feb 202444.2545.5643.9545.0945.09335,900
01 Feb 202446.1446.5443.5845.3845.38361,600
31 Jan 202447.3147.9245.6045.7745.77403,300
30 Jan 202448.8749.1248.1948.2148.21207,900
29 Jan 202448.7649.3048.5149.2849.28444,400
26 Jan 202448.4648.9748.1448.6648.66692,800
25 Jan 202448.8949.4247.6747.9847.98415,200
24 Jan 202449.6250.1848.2948.3348.33643,200
23 Jan 202450.1350.4649.0149.0449.04361,800
22 Jan 202449.8350.7649.5050.6350.63286,200
19 Jan 202447.9349.3347.4749.3249.32248,700
18 Jan 202448.2548.5447.3847.7647.76158,900
17 Jan 202447.3948.5047.3947.8247.82189,800
16 Jan 202448.3948.9448.1648.3648.36178,200
12 Jan 202450.2150.3948.8049.1949.19185,900
11 Jan 202449.8249.8748.7749.6449.64637,800
10 Jan 202449.8550.3449.3550.2550.25277,500
09 Jan 202450.4250.5949.9850.2050.20234,800
08 Jan 202450.6351.3050.2951.2551.25323,700
05 Jan 202449.8751.0749.8550.8650.86313,400
04 Jan 202450.6350.9850.0150.3650.36361,800
03 Jan 202452.3852.3850.0650.3750.37420,800
02 Jan 202451.8153.4851.8152.6152.61252,800
29 Dec 202352.8452.8451.9252.1152.11260,000
28 Dec 202352.7053.2852.6252.8452.84154,700
27 Dec 202353.6353.9653.0053.1953.19254,800
26 Dec 202353.4253.8452.8453.6753.67218,600
22 Dec 202353.1353.7052.6653.0953.09268,600
21 Dec 202352.2952.8751.8152.7152.71230,500
20 Dec 202352.2154.0851.8151.9351.93483,200
19 Dec 202351.7752.8551.3652.3552.35360,100
18 Dec 202352.1552.1851.1651.4051.40274,200
15 Dec 202351.8652.6451.0651.7651.761,606,700
14 Dec 202351.1253.1350.9051.8651.86373,900
14 Dec 20230.45 Dividend
13 Dec 202348.4051.4748.2551.1150.66462,600
12 Dec 202348.6449.2348.2548.3747.94225,300
11 Dec 202348.4248.8548.3648.7148.28169,900
08 Dec 202348.3348.9747.9848.7648.33172,700
07 Dec 202347.6648.4147.2148.3847.95283,700
06 Dec 202347.9949.2747.2847.4146.99590,500
05 Dec 202347.6147.6846.8447.4347.01223,800
04 Dec 202346.4048.2446.4047.9047.48328,400
01 Dec 202344.1947.2743.8446.9346.52287,400
30 Nov 202345.0445.2643.7644.3643.97391,900
29 Nov 202344.9945.6144.6644.8144.42259,800
28 Nov 202344.4644.4743.7644.4644.07236,900
27 Nov 202344.4544.6744.0144.5544.16153,800
24 Nov 202344.9245.0344.5444.7344.3466,500
22 Nov 202345.4345.4944.6444.9044.50180,800
21 Nov 202345.1745.6144.6844.8344.44157,100
20 Nov 202345.3845.6044.6945.4145.01159,600
17 Nov 202345.2045.9845.1845.5145.11318,100
16 Nov 202345.1545.2444.4544.9144.51326,700
15 Nov 202344.6645.8544.6645.2344.83415,200
14 Nov 202343.2145.2542.0044.8744.47334,500
13 Nov 202340.9541.5140.7441.3941.03133,000
10 Nov 202341.6041.7440.8741.2540.89220,400
09 Nov 202342.3842.6340.9641.3540.99236,200
08 Nov 202342.7542.7542.1242.3842.01193,200
07 Nov 202343.5843.5842.6342.7042.32214,400
06 Nov 202343.5043.9143.2243.7743.38224,000
03 Nov 202343.2244.5243.2243.8043.41393,500
02 Nov 202340.5542.1440.5542.0641.69365,000
01 Nov 202339.7640.1439.0539.9039.55266,200
31 Oct 202339.1040.0739.1039.9539.60411,800
30 Oct 202338.9039.6838.5339.2738.92299,400
27 Oct 202338.9539.0837.9938.6538.31238,900
26 Oct 202338.1239.3738.1239.0538.71299,900
25 Oct 202337.1038.1536.4237.8237.49377,900
24 Oct 202336.7037.6135.3837.5737.24785,600
23 Oct 202339.6640.7839.6539.7339.38394,900
20 Oct 202341.7941.7939.8739.9439.59327,400
19 Oct 202342.2742.6041.5641.5941.22392,300
18 Oct 202341.9342.7041.6942.2441.87366,200
17 Oct 202341.8943.6641.8942.4842.11231,400
16 Oct 202341.6042.4141.3342.3742.00248,300
13 Oct 202342.1842.1840.8141.0540.69323,700
12 Oct 202342.6342.6641.5641.8541.48182,400
11 Oct 202342.7143.2042.1942.6242.24135,100
10 Oct 202342.6043.2042.4842.6142.23333,300
09 Oct 202342.0242.7741.7342.4042.03227,100
06 Oct 202341.6642.8941.2042.3241.95245,000
05 Oct 202342.0742.6441.8042.3441.97307,600
04 Oct 202342.1642.3141.6742.0541.68217,800
03 Oct 202341.4842.1141.1342.0841.71281,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...