CBU - Community Bank System, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202352.1855.0451.7053.4253.42351,429
05 Jun 202352.3552.3550.5851.1251.12240,100
02 Jun 202350.9953.3250.8953.0553.05345,500
01 Jun 202349.8550.8849.0650.1050.10215,600
31 May 202350.3350.6048.4949.4449.44269,900
30 May 202349.7750.6449.0650.6350.63194,100
26 May 202348.5849.7747.9749.5449.54165,500
25 May 202348.6849.1047.6048.6548.65241,900
24 May 202349.7349.7348.7749.0149.01153,700
23 May 202349.4150.8149.2649.6949.69256,000
22 May 202348.0249.7247.7349.6649.66306,900
19 May 202348.9449.3246.7647.7947.79290,300
18 May 202347.6948.9147.4348.5648.56260,400
17 May 202346.7748.5146.1048.4048.40366,100
16 May 202346.5146.7145.6945.6945.69177,600
15 May 202345.3246.6944.9746.5446.54200,200
12 May 202345.1345.2444.2645.2245.22273,000
11 May 202345.8046.0044.8344.8644.86406,300
10 May 202347.5947.7145.7946.4846.48203,100
09 May 202347.0047.6146.2946.7246.72227,700
08 May 202349.0049.3047.1347.5147.51215,000
05 May 202348.7048.7947.4948.5448.54395,900
04 May 202346.8748.3046.3047.3347.33697,900
03 May 202347.4949.8847.4948.4448.44805,300
02 May 202348.3648.3645.9147.5047.50751,800
01 May 202349.6549.8848.5448.7748.77360,300
28 Apr 202348.6450.4948.4149.9649.962,862,600
27 Apr 202346.5748.9046.5548.8448.84667,600
26 Apr 202345.5346.9245.5346.5046.50630,600
25 Apr 202347.0048.2545.7246.1546.15572,700
24 Apr 202347.0847.9347.0847.2047.20358,900
21 Apr 202348.2248.2247.1047.3047.30487,000
20 Apr 202348.1848.4547.7448.2648.26395,400
19 Apr 202347.7849.0347.3048.5648.56188,400
18 Apr 202349.5849.6947.2347.4747.47376,500
17 Apr 202347.3849.4846.9049.4449.44363,500
14 Apr 202349.4649.9246.8947.4247.42353,100
13 Apr 202348.4149.2247.9948.9148.91209,100
12 Apr 202349.5649.5648.1648.3048.30213,800
11 Apr 202349.9850.1349.1349.2149.21373,700
10 Apr 202349.0350.3048.7449.6149.61359,300
06 Apr 202349.3449.5548.6849.1549.15290,500
05 Apr 202349.7650.1549.0249.4349.43403,000
04 Apr 202351.8451.8449.5750.3450.34263,000
03 Apr 202352.5452.8151.2651.7251.72218,700
31 Mar 202352.0552.7751.8352.4952.49348,800
30 Mar 202353.4253.4251.4251.8051.80258,100
29 Mar 202353.8753.9352.2753.0953.09212,700
28 Mar 202352.7853.5852.5253.3253.32235,700
27 Mar 202354.2354.2353.0253.0653.06284,500
24 Mar 202351.3353.6250.9653.2653.26331,200
23 Mar 202353.3053.8451.6151.8251.82283,000
22 Mar 202355.8355.8353.0453.1653.16318,900
21 Mar 202355.7056.9955.0755.7655.76375,200
20 Mar 202354.7755.7453.8854.2154.21380,000
17 Mar 202356.1356.1353.2053.8453.841,045,900
16 Mar 202353.2257.7052.9656.5556.55425,500
15 Mar 202351.1655.1251.0053.9753.97515,900
14 Mar 202355.5557.1353.6754.0654.06667,700
14 Mar 20230.44 Dividend
13 Mar 202351.6155.3348.9951.9551.51798,500
10 Mar 202353.7055.3252.2554.2153.75479,300
09 Mar 202356.5356.5354.2054.3353.87353,300
08 Mar 202356.7557.3856.3056.8456.36165,300
07 Mar 202358.0358.2056.4156.6156.13196,600
06 Mar 202359.6660.1358.1758.1957.70318,300
03 Mar 202359.6059.7558.4059.6659.15168,000
02 Mar 202359.8759.8758.7159.4158.91114,600
01 Mar 202360.5561.0060.0660.3159.80272,600
28 Feb 202360.7161.4660.7161.0560.53381,800
27 Feb 202360.4661.4160.2660.6860.17201,300
24 Feb 202359.6260.2659.3460.2559.74220,700
23 Feb 202359.7360.6459.3960.1759.66187,700
22 Feb 202360.0460.5159.4859.6859.17196,100
21 Feb 202360.2260.5459.6759.9559.44161,900
17 Feb 202360.4060.8559.9360.8260.30118,000
16 Feb 202360.2860.8460.1060.3659.85111,600
15 Feb 202359.4760.8259.4760.7960.28131,700
14 Feb 202360.6461.0059.8159.9359.42153,600
13 Feb 202361.2261.2760.7060.9660.44153,800
10 Feb 202360.6261.3860.2161.3060.78153,400
09 Feb 202361.6561.8360.6960.7560.24103,800
08 Feb 202361.7362.3061.3361.4660.94168,800
07 Feb 202361.1162.3761.0862.3661.83196,200
06 Feb 202362.2762.8961.1661.5461.02177,400
03 Feb 202361.8662.9161.7562.5362.00298,700
02 Feb 202359.0662.2059.0662.2061.67333,000
01 Feb 202357.4159.0557.2758.3957.90326,100
31 Jan 202355.8957.7155.6657.7157.22929,100
30 Jan 202355.6656.0755.4755.5955.12190,700
27 Jan 202355.1356.1855.0755.8755.40222,500
26 Jan 202355.3955.7554.6355.1354.66283,700
25 Jan 202358.9460.1255.0755.1054.63327,000
24 Jan 202361.0061.9859.9660.0559.54155,600
23 Jan 202360.8761.5960.5060.8760.35153,900
20 Jan 202360.4061.0659.8760.9460.42392,600
19 Jan 202360.0060.4959.5560.0159.50227,300
18 Jan 202362.5462.5459.9660.5460.03252,500
17 Jan 202364.1964.1962.8162.8862.35148,300
13 Jan 202363.9364.8663.3764.2563.71355,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...