Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202361.8662.9161.7562.5362.53298,700
02 Feb 202359.0662.2059.0662.2062.20333,000
01 Feb 202357.4159.0557.2758.3958.39326,100
31 Jan 202355.8957.7155.6657.7157.71929,100
30 Jan 202355.6656.0755.4755.5955.59190,700
27 Jan 202355.1356.1855.0755.8755.87222,500
26 Jan 202355.3955.7554.6355.1355.13283,700
25 Jan 202358.9460.1255.0755.1055.10327,000
24 Jan 202361.0061.9859.9660.0560.05155,600
23 Jan 202360.8761.5960.5060.8760.87153,900
20 Jan 202360.4061.0659.8760.9460.94392,600
19 Jan 202360.0060.4959.5560.0160.01227,300
18 Jan 202362.5462.5459.9660.5460.54252,500
17 Jan 202364.1964.1962.8162.8862.88148,300
13 Jan 202363.9364.8663.3764.2564.25355,200
12 Jan 202364.1964.8663.7064.3964.39127,400
11 Jan 202363.9664.5763.2764.0864.08157,400
10 Jan 202363.3664.4363.1764.0664.06203,400
09 Jan 202363.8464.3863.0063.3963.39138,000
06 Jan 202362.2664.0562.1163.8263.82129,100
05 Jan 202362.1262.1261.1261.7761.77124,000
04 Jan 202362.7963.1861.7762.0762.07233,800
03 Jan 202362.9063.4262.0062.2462.24267,000
30 Dec 202262.9263.1462.3862.9562.95147,600
29 Dec 202262.2463.4062.0163.1763.17178,400
28 Dec 202262.6862.6861.7061.7161.71113,800
27 Dec 202262.1162.7562.0562.4262.42102,700
23 Dec 202261.4862.4861.4862.2862.28100,000
22 Dec 202261.5061.6660.4661.6361.63151,500
21 Dec 202261.3962.1761.2961.7961.79228,600
20 Dec 202260.8361.5160.6161.0361.03242,800
19 Dec 202259.7760.5259.7760.3560.35232,900
16 Dec 202258.2859.9758.2859.9259.92641,700
15 Dec 202259.2359.6758.4158.9458.94212,000
14 Dec 202261.1061.4159.7259.7759.77218,300
14 Dec 20220.44 Dividend
13 Dec 202262.5763.6361.4361.6261.18313,100
12 Dec 202262.0862.4461.4661.9561.51234,400
09 Dec 202261.7562.1461.5961.8261.38132,300
08 Dec 202262.3362.5261.7262.1361.69107,400
07 Dec 202262.0762.8161.8662.0261.58100,700
06 Dec 202262.4962.7261.8462.3561.90153,300
05 Dec 202264.5164.7262.0562.4762.02199,800
02 Dec 202264.4365.2764.3565.2064.73100,700
01 Dec 202265.4065.4064.1664.9164.45152,500
30 Nov 202263.6565.2262.9365.1464.67298,300
29 Nov 202263.6364.2163.5063.8063.3494,700
28 Nov 202265.1365.1363.5463.8563.39130,800
25 Nov 202265.1465.4864.8665.2064.7357,700
23 Nov 202264.6665.2864.5064.7064.24116,700
22 Nov 202264.8065.1464.2464.7864.32151,300
21 Nov 202264.1964.4464.0264.4063.94120,800
18 Nov 202264.7764.8463.8063.9663.50163,300
17 Nov 202264.0264.2563.2563.6863.23134,000
16 Nov 202265.5465.5464.1864.3163.85135,100
15 Nov 202264.8865.9364.7565.3864.91169,200
14 Nov 202265.2765.5664.3764.3763.91145,300
11 Nov 202265.3465.4064.3665.3164.84260,300
10 Nov 202263.5665.3563.5165.0864.62240,300
09 Nov 202262.5262.7261.9262.3261.88137,600
08 Nov 202263.1763.5762.3562.5362.08154,600
07 Nov 202263.7164.2663.0363.1762.72157,200
04 Nov 202262.3663.7162.1163.6963.24181,400
03 Nov 202262.4862.4861.2561.8161.37339,600
02 Nov 202262.6464.3262.2662.8662.41353,000
01 Nov 202262.9163.3462.2162.7162.26227,800
31 Oct 202261.9862.6561.4962.4361.98858,400
28 Oct 202261.2162.0360.9361.9861.54239,200
27 Oct 202260.4561.7360.4560.7960.36187,700
26 Oct 202260.5061.0759.6360.0759.64199,200
25 Oct 202259.6560.6359.4060.1059.67316,000
24 Oct 202261.4461.7560.0460.3359.90297,600
21 Oct 202260.2161.1259.2160.9460.50294,100
20 Oct 202263.0863.0859.8060.0559.62355,800
19 Oct 202263.3864.1262.4663.1462.69307,000
18 Oct 202264.6964.7263.5963.9063.44218,000
17 Oct 202263.7063.8762.9663.6963.24197,700
14 Oct 202263.7064.1262.5362.8962.44179,400
13 Oct 202260.1763.3960.0363.0362.58181,500
12 Oct 202261.4761.9860.6460.9560.51190,100
11 Oct 202260.8362.0360.6961.5561.11258,200
10 Oct 202261.0661.2560.5960.8060.37139,200
07 Oct 202261.6661.6660.4960.6060.17200,700
06 Oct 202262.2662.4761.7662.1361.69138,300
05 Oct 202261.9263.0261.9262.3761.92186,400
04 Oct 202261.6063.1561.6062.8262.37208,600
03 Oct 202260.4361.4860.0061.0260.58236,100
30 Sept 202261.1661.6560.0160.0859.65344,900
29 Sept 202261.6261.6560.4860.9760.53263,300
28 Sept 202262.2862.6761.5161.9661.52389,700
27 Sept 202264.7264.8461.8862.0261.58305,400
26 Sept 202263.5764.6763.3764.2063.74247,400
23 Sept 202263.6363.9963.0963.9263.46201,900
22 Sept 202264.5364.5363.4564.0263.56146,500
21 Sept 202266.3266.3264.6364.6364.17247,100
20 Sept 202264.6966.0164.6965.7365.26235,500
19 Sept 202263.5465.5863.5465.2564.78191,900
16 Sept 202263.0664.0062.3863.8563.39573,300
15 Sept 202262.7463.9462.4363.3762.92180,500
14 Sept 202262.8362.9662.1162.7662.31228,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...