Yahoo

Mail

Singapore markets closed

Straits Times Index
3,385.93
+1.64(+0.05%)
S&P 500
4,136.48
-43.28(-1.04%)
Dow
33,926.01
-127.89(-0.38%)
Nasdaq
12,006.96
-193.84(-1.59%)
BTC-USD
22,892.79
-286.98(-1.24%)
CMC Crypto 200
525.91
-10.95(-2.04%)

Community Bank System, Inc. (CBU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

62.53

+0.33

(+0.53%)

At close: 04:00PM EST

62.53

+0.01

(+0.01%)

After hours:

04:07PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	61.86	62.91	61.75	62.53	62.53	298,700
02 Feb 2023	59.06	62.20	59.06	62.20	62.20	333,000
01 Feb 2023	57.41	59.05	57.27	58.39	58.39	326,100
31 Jan 2023	55.89	57.71	55.66	57.71	57.71	929,100
30 Jan 2023	55.66	56.07	55.47	55.59	55.59	190,700
27 Jan 2023	55.13	56.18	55.07	55.87	55.87	222,500
26 Jan 2023	55.39	55.75	54.63	55.13	55.13	283,700
25 Jan 2023	58.94	60.12	55.07	55.10	55.10	327,000
24 Jan 2023	61.00	61.98	59.96	60.05	60.05	155,600
23 Jan 2023	60.87	61.59	60.50	60.87	60.87	153,900
20 Jan 2023	60.40	61.06	59.87	60.94	60.94	392,600
19 Jan 2023	60.00	60.49	59.55	60.01	60.01	227,300
18 Jan 2023	62.54	62.54	59.96	60.54	60.54	252,500
17 Jan 2023	64.19	64.19	62.81	62.88	62.88	148,300
13 Jan 2023	63.93	64.86	63.37	64.25	64.25	355,200
12 Jan 2023	64.19	64.86	63.70	64.39	64.39	127,400
11 Jan 2023	63.96	64.57	63.27	64.08	64.08	157,400
10 Jan 2023	63.36	64.43	63.17	64.06	64.06	203,400
09 Jan 2023	63.84	64.38	63.00	63.39	63.39	138,000
06 Jan 2023	62.26	64.05	62.11	63.82	63.82	129,100
05 Jan 2023	62.12	62.12	61.12	61.77	61.77	124,000
04 Jan 2023	62.79	63.18	61.77	62.07	62.07	233,800
03 Jan 2023	62.90	63.42	62.00	62.24	62.24	267,000
30 Dec 2022	62.92	63.14	62.38	62.95	62.95	147,600
29 Dec 2022	62.24	63.40	62.01	63.17	63.17	178,400
28 Dec 2022	62.68	62.68	61.70	61.71	61.71	113,800
27 Dec 2022	62.11	62.75	62.05	62.42	62.42	102,700
23 Dec 2022	61.48	62.48	61.48	62.28	62.28	100,000
22 Dec 2022	61.50	61.66	60.46	61.63	61.63	151,500
21 Dec 2022	61.39	62.17	61.29	61.79	61.79	228,600
20 Dec 2022	60.83	61.51	60.61	61.03	61.03	242,800
19 Dec 2022	59.77	60.52	59.77	60.35	60.35	232,900
16 Dec 2022	58.28	59.97	58.28	59.92	59.92	641,700
15 Dec 2022	59.23	59.67	58.41	58.94	58.94	212,000
14 Dec 2022	61.10	61.41	59.72	59.77	59.77	218,300
14 Dec 2022	0.44 Dividend
13 Dec 2022	62.57	63.63	61.43	61.62	61.18	313,100
12 Dec 2022	62.08	62.44	61.46	61.95	61.51	234,400
09 Dec 2022	61.75	62.14	61.59	61.82	61.38	132,300
08 Dec 2022	62.33	62.52	61.72	62.13	61.69	107,400
07 Dec 2022	62.07	62.81	61.86	62.02	61.58	100,700
06 Dec 2022	62.49	62.72	61.84	62.35	61.90	153,300
05 Dec 2022	64.51	64.72	62.05	62.47	62.02	199,800
02 Dec 2022	64.43	65.27	64.35	65.20	64.73	100,700
01 Dec 2022	65.40	65.40	64.16	64.91	64.45	152,500
30 Nov 2022	63.65	65.22	62.93	65.14	64.67	298,300
29 Nov 2022	63.63	64.21	63.50	63.80	63.34	94,700
28 Nov 2022	65.13	65.13	63.54	63.85	63.39	130,800
25 Nov 2022	65.14	65.48	64.86	65.20	64.73	57,700
23 Nov 2022	64.66	65.28	64.50	64.70	64.24	116,700
22 Nov 2022	64.80	65.14	64.24	64.78	64.32	151,300
21 Nov 2022	64.19	64.44	64.02	64.40	63.94	120,800
18 Nov 2022	64.77	64.84	63.80	63.96	63.50	163,300
17 Nov 2022	64.02	64.25	63.25	63.68	63.23	134,000
16 Nov 2022	65.54	65.54	64.18	64.31	63.85	135,100
15 Nov 2022	64.88	65.93	64.75	65.38	64.91	169,200
14 Nov 2022	65.27	65.56	64.37	64.37	63.91	145,300
11 Nov 2022	65.34	65.40	64.36	65.31	64.84	260,300
10 Nov 2022	63.56	65.35	63.51	65.08	64.62	240,300
09 Nov 2022	62.52	62.72	61.92	62.32	61.88	137,600
08 Nov 2022	63.17	63.57	62.35	62.53	62.08	154,600
07 Nov 2022	63.71	64.26	63.03	63.17	62.72	157,200
04 Nov 2022	62.36	63.71	62.11	63.69	63.24	181,400
03 Nov 2022	62.48	62.48	61.25	61.81	61.37	339,600
02 Nov 2022	62.64	64.32	62.26	62.86	62.41	353,000
01 Nov 2022	62.91	63.34	62.21	62.71	62.26	227,800
31 Oct 2022	61.98	62.65	61.49	62.43	61.98	858,400
28 Oct 2022	61.21	62.03	60.93	61.98	61.54	239,200
27 Oct 2022	60.45	61.73	60.45	60.79	60.36	187,700
26 Oct 2022	60.50	61.07	59.63	60.07	59.64	199,200
25 Oct 2022	59.65	60.63	59.40	60.10	59.67	316,000
24 Oct 2022	61.44	61.75	60.04	60.33	59.90	297,600
21 Oct 2022	60.21	61.12	59.21	60.94	60.50	294,100
20 Oct 2022	63.08	63.08	59.80	60.05	59.62	355,800
19 Oct 2022	63.38	64.12	62.46	63.14	62.69	307,000
18 Oct 2022	64.69	64.72	63.59	63.90	63.44	218,000
17 Oct 2022	63.70	63.87	62.96	63.69	63.24	197,700
14 Oct 2022	63.70	64.12	62.53	62.89	62.44	179,400
13 Oct 2022	60.17	63.39	60.03	63.03	62.58	181,500
12 Oct 2022	61.47	61.98	60.64	60.95	60.51	190,100
11 Oct 2022	60.83	62.03	60.69	61.55	61.11	258,200
10 Oct 2022	61.06	61.25	60.59	60.80	60.37	139,200
07 Oct 2022	61.66	61.66	60.49	60.60	60.17	200,700
06 Oct 2022	62.26	62.47	61.76	62.13	61.69	138,300
05 Oct 2022	61.92	63.02	61.92	62.37	61.92	186,400
04 Oct 2022	61.60	63.15	61.60	62.82	62.37	208,600
03 Oct 2022	60.43	61.48	60.00	61.02	60.58	236,100
30 Sept 2022	61.16	61.65	60.01	60.08	59.65	344,900
29 Sept 2022	61.62	61.65	60.48	60.97	60.53	263,300
28 Sept 2022	62.28	62.67	61.51	61.96	61.52	389,700
27 Sept 2022	64.72	64.84	61.88	62.02	61.58	305,400
26 Sept 2022	63.57	64.67	63.37	64.20	63.74	247,400
23 Sept 2022	63.63	63.99	63.09	63.92	63.46	201,900
22 Sept 2022	64.53	64.53	63.45	64.02	63.56	146,500
21 Sept 2022	66.32	66.32	64.63	64.63	64.17	247,100
20 Sept 2022	64.69	66.01	64.69	65.73	65.26	235,500
19 Sept 2022	63.54	65.58	63.54	65.25	64.78	191,900
16 Sept 2022	63.06	64.00	62.38	63.85	63.39	573,300
15 Sept 2022	62.74	63.94	62.43	63.37	62.92	180,500
14 Sept 2022	62.83	62.96	62.11	62.76	62.31	228,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,385.93+1.64(+0.05%)

S&P 5004,136.48-43.28(-1.04%)

Dow33,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

BTC-USD22,892.79-286.98(-1.24%)

CMC Crypto 200525.91-10.95(-2.04%)

Community Bank System, Inc. (CBU)

Straits Times Index
3,385.93
+1.64(+0.05%)

S&P 500
4,136.48
-43.28(-1.04%)

Dow
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

BTC-USD
22,892.79
-286.98(-1.24%)

CMC Crypto 200
525.91
-10.95(-2.04%)