Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,178.43
-93.07(-0.48%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Community Bank System, Inc. (CBU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

60.08

-0.89

(-1.46%)

At close: 04:00PM EDT

60.08

0.00

(0.00%)

After hours:

05:00PM EDT

Time period:

02 Oct 2021 - 02 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	61.16	61.65	60.01	60.08	60.08	343,300
29 Sept 2022	61.62	61.65	60.48	60.97	60.97	263,300
28 Sept 2022	62.28	62.67	61.51	61.96	61.96	389,700
27 Sept 2022	64.72	64.84	61.88	62.02	62.02	305,400
26 Sept 2022	63.57	64.67	63.37	64.20	64.20	247,400
23 Sept 2022	63.63	63.99	63.09	63.92	63.92	201,900
22 Sept 2022	64.53	64.53	63.45	64.02	64.02	146,500
21 Sept 2022	66.32	66.32	64.63	64.63	64.63	247,100
20 Sept 2022	64.69	66.01	64.69	65.73	65.73	235,500
19 Sept 2022	63.54	65.58	63.54	65.25	65.25	191,900
16 Sept 2022	63.06	64.00	62.38	63.85	63.85	573,300
15 Sept 2022	62.74	63.94	62.43	63.37	63.37	180,500
14 Sept 2022	62.83	62.96	62.11	62.76	62.76	228,300
14 Sept 2022	0.44 Dividend
13 Sept 2022	64.70	64.72	63.01	63.38	62.94	229,800
12 Sept 2022	65.19	65.53	64.61	65.49	65.04	238,600
09 Sept 2022	64.49	65.36	64.24	64.99	64.54	169,300
08 Sept 2022	63.83	64.53	63.49	64.39	63.94	196,000
07 Sept 2022	63.37	64.14	63.18	64.11	63.66	211,400
06 Sept 2022	64.90	64.90	62.88	63.52	63.08	199,700
02 Sept 2022	65.69	66.09	64.46	64.80	64.35	136,100
01 Sept 2022	65.45	65.58	64.88	65.26	64.81	148,600
31 Aug 2022	65.92	65.92	65.08	65.38	64.93	140,200
30 Aug 2022	66.19	66.35	65.47	65.94	65.48	140,200
29 Aug 2022	66.97	66.97	65.89	65.96	65.50	182,000
26 Aug 2022	68.49	68.68	67.44	67.56	67.09	220,600
25 Aug 2022	67.47	68.26	67.22	68.13	67.66	168,300
24 Aug 2022	67.60	67.74	66.64	67.39	66.92	151,100
23 Aug 2022	68.66	69.56	67.93	67.93	67.46	128,300
22 Aug 2022	69.84	69.84	68.49	68.66	68.18	168,800
19 Aug 2022	71.42	71.42	70.12	70.52	70.03	214,300
18 Aug 2022	72.21	72.21	71.37	71.63	71.13	138,800
17 Aug 2022	71.81	72.58	71.69	72.20	71.70	148,600
16 Aug 2022	71.50	72.86	71.50	72.52	72.02	162,600
15 Aug 2022	70.91	71.99	70.72	71.98	71.48	130,600
12 Aug 2022	70.40	71.50	70.24	71.46	70.96	120,600
11 Aug 2022	69.99	70.31	69.28	70.29	69.80	119,400
10 Aug 2022	69.34	69.64	69.04	69.20	68.72	162,400
09 Aug 2022	68.37	68.47	67.86	68.46	67.98	144,500
08 Aug 2022	68.32	68.50	67.64	67.99	67.52	114,600
05 Aug 2022	67.50	68.39	67.34	68.15	67.68	126,300
04 Aug 2022	68.72	68.90	67.58	67.70	67.23	122,500
03 Aug 2022	68.16	69.27	67.49	68.73	68.25	252,200
02 Aug 2022	68.04	68.38	67.63	67.82	67.35	160,600
01 Aug 2022	67.19	68.61	66.78	68.07	67.60	201,700
29 Jul 2022	66.80	67.48	66.80	67.33	66.86	431,300
28 Jul 2022	66.36	67.00	65.91	66.80	66.34	158,000
27 Jul 2022	66.08	67.03	65.77	66.44	65.98	189,100
26 Jul 2022	65.95	66.74	65.83	66.10	65.64	196,200
25 Jul 2022	66.12	66.14	65.10	66.07	65.61	269,800
22 Jul 2022	65.83	65.83	64.82	65.43	64.98	199,800
21 Jul 2022	64.70	65.79	64.58	65.79	65.33	145,400
20 Jul 2022	64.43	65.50	64.43	65.17	64.72	160,100
19 Jul 2022	63.69	65.21	63.69	64.88	64.43	189,200
18 Jul 2022	63.48	64.09	62.92	63.15	62.71	124,000
15 Jul 2022	62.73	63.50	62.31	63.12	62.68	160,500
14 Jul 2022	61.46	62.01	60.94	61.86	61.43	121,500
13 Jul 2022	63.17	63.17	62.17	62.40	61.97	93,900
12 Jul 2022	63.16	64.22	63.13	63.43	62.99	203,400
11 Jul 2022	63.65	64.02	63.34	63.86	63.42	165,000
08 Jul 2022	64.26	64.26	63.31	63.95	63.51	122,700
07 Jul 2022	64.79	65.02	63.73	63.83	63.39	146,200
06 Jul 2022	64.10	64.68	63.53	64.41	63.96	159,600
05 Jul 2022	63.25	64.36	62.36	64.36	63.91	243,200
01 Jul 2022	62.83	64.36	62.50	64.25	63.80	201,700
30 Jun 2022	62.50	63.87	62.06	63.28	62.84	206,800
29 Jun 2022	63.76	63.76	62.96	63.22	62.78	167,100
28 Jun 2022	63.85	64.42	63.50	63.50	63.06	144,400
27 Jun 2022	63.88	63.92	63.41	63.53	63.09	202,900
24 Jun 2022	62.30	63.80	62.30	63.73	63.29	373,700
23 Jun 2022	62.45	62.74	61.52	62.17	61.74	170,400
22 Jun 2022	61.97	62.73	61.86	62.56	62.13	165,200
21 Jun 2022	63.12	63.12	62.06	62.46	62.03	253,500
17 Jun 2022	62.33	62.88	61.72	61.78	61.35	338,900
16 Jun 2022	61.94	62.13	61.08	61.45	61.02	246,600
15 Jun 2022	62.85	63.64	62.45	62.64	62.21	197,600
14 Jun 2022	62.11	62.84	61.65	62.16	61.73	189,500
14 Jun 2022	0.43 Dividend
13 Jun 2022	62.45	63.62	62.42	62.68	61.82	200,500
10 Jun 2022	63.72	63.95	62.84	63.39	62.52	160,400
09 Jun 2022	66.00	66.31	64.26	64.28	63.40	180,100
08 Jun 2022	66.74	66.91	65.81	66.12	65.21	121,000
07 Jun 2022	66.67	67.94	66.37	67.36	66.43	135,200
06 Jun 2022	67.72	68.02	66.93	67.22	66.30	237,600
03 Jun 2022	67.13	67.69	67.09	67.17	66.25	175,700
02 Jun 2022	66.02	67.42	65.14	67.40	66.47	197,800
01 Jun 2022	65.80	66.44	64.83	65.90	64.99	169,900
31 May 2022	65.63	66.29	64.87	66.00	65.09	179,700
27 May 2022	66.07	66.35	65.44	66.33	65.42	147,100
26 May 2022	65.21	65.94	65.11	65.70	64.80	145,700
25 May 2022	64.32	65.47	64.32	64.62	63.73	150,000
24 May 2022	64.39	64.82	63.26	64.45	63.56	183,900
23 May 2022	64.73	65.57	64.37	64.60	63.71	194,300
20 May 2022	63.29	64.00	62.41	63.96	63.08	284,700
19 May 2022	63.14	63.97	62.88	62.97	62.10	321,700
18 May 2022	63.44	63.81	63.05	63.66	62.78	295,200
17 May 2022	63.39	64.36	63.39	64.23	63.35	215,500
16 May 2022	62.90	63.47	62.28	62.93	62.06	227,500
13 May 2022	64.15	64.33	62.85	63.50	62.63	188,400
12 May 2022	63.37	63.74	62.08	63.68	62.80	205,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,178.43-93.07(-0.48%)

CMC Crypto 200443.49+0.06(+0.01%)

Community Bank System, Inc. (CBU)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,178.43
-93.07(-0.48%)

CMC Crypto 200
443.49
+0.06(+0.01%)