Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202261.1661.6560.0160.0860.08343,300
29 Sept 202261.6261.6560.4860.9760.97263,300
28 Sept 202262.2862.6761.5161.9661.96389,700
27 Sept 202264.7264.8461.8862.0262.02305,400
26 Sept 202263.5764.6763.3764.2064.20247,400
23 Sept 202263.6363.9963.0963.9263.92201,900
22 Sept 202264.5364.5363.4564.0264.02146,500
21 Sept 202266.3266.3264.6364.6364.63247,100
20 Sept 202264.6966.0164.6965.7365.73235,500
19 Sept 202263.5465.5863.5465.2565.25191,900
16 Sept 202263.0664.0062.3863.8563.85573,300
15 Sept 202262.7463.9462.4363.3763.37180,500
14 Sept 202262.8362.9662.1162.7662.76228,300
14 Sept 20220.44 Dividend
13 Sept 202264.7064.7263.0163.3862.94229,800
12 Sept 202265.1965.5364.6165.4965.04238,600
09 Sept 202264.4965.3664.2464.9964.54169,300
08 Sept 202263.8364.5363.4964.3963.94196,000
07 Sept 202263.3764.1463.1864.1163.66211,400
06 Sept 202264.9064.9062.8863.5263.08199,700
02 Sept 202265.6966.0964.4664.8064.35136,100
01 Sept 202265.4565.5864.8865.2664.81148,600
31 Aug 202265.9265.9265.0865.3864.93140,200
30 Aug 202266.1966.3565.4765.9465.48140,200
29 Aug 202266.9766.9765.8965.9665.50182,000
26 Aug 202268.4968.6867.4467.5667.09220,600
25 Aug 202267.4768.2667.2268.1367.66168,300
24 Aug 202267.6067.7466.6467.3966.92151,100
23 Aug 202268.6669.5667.9367.9367.46128,300
22 Aug 202269.8469.8468.4968.6668.18168,800
19 Aug 202271.4271.4270.1270.5270.03214,300
18 Aug 202272.2172.2171.3771.6371.13138,800
17 Aug 202271.8172.5871.6972.2071.70148,600
16 Aug 202271.5072.8671.5072.5272.02162,600
15 Aug 202270.9171.9970.7271.9871.48130,600
12 Aug 202270.4071.5070.2471.4670.96120,600
11 Aug 202269.9970.3169.2870.2969.80119,400
10 Aug 202269.3469.6469.0469.2068.72162,400
09 Aug 202268.3768.4767.8668.4667.98144,500
08 Aug 202268.3268.5067.6467.9967.52114,600
05 Aug 202267.5068.3967.3468.1567.68126,300
04 Aug 202268.7268.9067.5867.7067.23122,500
03 Aug 202268.1669.2767.4968.7368.25252,200
02 Aug 202268.0468.3867.6367.8267.35160,600
01 Aug 202267.1968.6166.7868.0767.60201,700
29 Jul 202266.8067.4866.8067.3366.86431,300
28 Jul 202266.3667.0065.9166.8066.34158,000
27 Jul 202266.0867.0365.7766.4465.98189,100
26 Jul 202265.9566.7465.8366.1065.64196,200
25 Jul 202266.1266.1465.1066.0765.61269,800
22 Jul 202265.8365.8364.8265.4364.98199,800
21 Jul 202264.7065.7964.5865.7965.33145,400
20 Jul 202264.4365.5064.4365.1764.72160,100
19 Jul 202263.6965.2163.6964.8864.43189,200
18 Jul 202263.4864.0962.9263.1562.71124,000
15 Jul 202262.7363.5062.3163.1262.68160,500
14 Jul 202261.4662.0160.9461.8661.43121,500
13 Jul 202263.1763.1762.1762.4061.9793,900
12 Jul 202263.1664.2263.1363.4362.99203,400
11 Jul 202263.6564.0263.3463.8663.42165,000
08 Jul 202264.2664.2663.3163.9563.51122,700
07 Jul 202264.7965.0263.7363.8363.39146,200
06 Jul 202264.1064.6863.5364.4163.96159,600
05 Jul 202263.2564.3662.3664.3663.91243,200
01 Jul 202262.8364.3662.5064.2563.80201,700
30 Jun 202262.5063.8762.0663.2862.84206,800
29 Jun 202263.7663.7662.9663.2262.78167,100
28 Jun 202263.8564.4263.5063.5063.06144,400
27 Jun 202263.8863.9263.4163.5363.09202,900
24 Jun 202262.3063.8062.3063.7363.29373,700
23 Jun 202262.4562.7461.5262.1761.74170,400
22 Jun 202261.9762.7361.8662.5662.13165,200
21 Jun 202263.1263.1262.0662.4662.03253,500
17 Jun 202262.3362.8861.7261.7861.35338,900
16 Jun 202261.9462.1361.0861.4561.02246,600
15 Jun 202262.8563.6462.4562.6462.21197,600
14 Jun 202262.1162.8461.6562.1661.73189,500
14 Jun 20220.43 Dividend
13 Jun 202262.4563.6262.4262.6861.82200,500
10 Jun 202263.7263.9562.8463.3962.52160,400
09 Jun 202266.0066.3164.2664.2863.40180,100
08 Jun 202266.7466.9165.8166.1265.21121,000
07 Jun 202266.6767.9466.3767.3666.43135,200
06 Jun 202267.7268.0266.9367.2266.30237,600
03 Jun 202267.1367.6967.0967.1766.25175,700
02 Jun 202266.0267.4265.1467.4066.47197,800
01 Jun 202265.8066.4464.8365.9064.99169,900
31 May 202265.6366.2964.8766.0065.09179,700
27 May 202266.0766.3565.4466.3365.42147,100
26 May 202265.2165.9465.1165.7064.80145,700
25 May 202264.3265.4764.3264.6263.73150,000
24 May 202264.3964.8263.2664.4563.56183,900
23 May 202264.7365.5764.3764.6063.71194,300
20 May 202263.2964.0062.4163.9663.08284,700
19 May 202263.1463.9762.8862.9762.10321,700
18 May 202263.4463.8163.0563.6662.78295,200
17 May 202263.3964.3663.3964.2363.35215,500
16 May 202262.9063.4762.2862.9362.06227,500
13 May 202264.1564.3362.8563.5062.63188,400
12 May 202263.3763.7462.0863.6862.80205,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...