Skip to main content

Community Bank System (NY: CBU )

47.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 45.96 47.42 45.96 47.40 209,730 +1.75(+3.83%)
Mar 26, 2024 45.81 46.16 45.17 45.65 206,393 +0.17(+0.37%)
Mar 25, 2024 45.35 46.18 45.14 45.48 166,484 +0.03(+0.07%)
Mar 22, 2024 46.28 46.29 45.03 45.45 175,704 -0.81(-1.75%)
Mar 21, 2024 46.23 46.77 46.06 46.26 271,551 +0.28(+0.61%)
Mar 20, 2024 44.06 46.45 44.04 45.98 305,527 +1.71(+3.86%)
Mar 19, 2024 44.15 44.64 43.94 44.27 251,028 -0.03(-0.07%)
Mar 18, 2024 44.67 44.67 43.90 44.30 321,616 -0.19(-0.43%)
Mar 15, 2024 43.48 44.68 43.48 44.49 824,409 +0.84(+1.92%)
Mar 14, 2024 45.01 45.12 42.86 43.65 357,439 -1.64(-3.62%)
Mar 13, 2024 45.52 46.26 45.13 45.29 252,518 -0.31(-0.67%)
Mar 12, 2024 46.53 46.53 45.56 45.60 253,994 -1.18(-2.52%)
Mar 11, 2024 46.59 47.23 46.59 46.78 282,419 +0.02(+0.04%)
Mar 08, 2024 47.53 47.57 46.74 46.76 384,456 -0.01(-0.02%)
Mar 07, 2024 47.10 47.48 46.64 46.77 519,457 +0.30(+0.64%)
Mar 06, 2024 46.29 47.26 45.40 46.47 822,424 +0.18(+0.38%)
Mar 05, 2024 44.27 46.32 44.27 46.29 226,011 +1.81(+4.07%)
Mar 04, 2024 44.81 45.58 44.23 44.48 290,873 -0.27(-0.60%)
Mar 01, 2024 44.58 44.92 43.67 44.75 240,923 -0.11(-0.24%)
Feb 29, 2024 44.74 45.64 44.48 44.85 302,677 +0.99(+2.26%)
Feb 28, 2024 43.53 44.38 43.53 43.86 234,379 -0.16(-0.36%)
Feb 27, 2024 43.89 44.13 43.63 44.02 188,745 +0.42(+0.95%)
Feb 26, 2024 43.55 44.15 43.38 43.61 164,224 -0.32(-0.72%)
Feb 23, 2024 43.73 44.39 43.39 43.92 138,407 -0.02(-0.05%)
Feb 22, 2024 44.13 44.34 43.52 43.94 182,767 -0.43(-0.96%)
Feb 21, 2024 44.75 44.75 44.22 44.37 214,399 -0.46(-1.02%)
Feb 20, 2024 44.78 45.66 44.62 44.82 209,860 -0.57(-1.27%)
Feb 16, 2024 45.24 45.66 44.70 45.40 309,564 -0.30(-0.65%)
Feb 15, 2024 44.53 45.88 44.42 45.70 251,104 +1.59(+3.61%)
Feb 14, 2024 43.35 44.30 42.73 44.10 329,841 +1.28(+2.98%)
Feb 13, 2024 43.36 43.96 41.92 42.82 354,314 -2.22(-4.92%)
Feb 12, 2024 44.36 45.79 44.36 45.04 252,558 +0.60(+1.36%)
Feb 09, 2024 43.65 44.54 43.23 44.44 228,967 +0.83(+1.91%)
Feb 08, 2024 43.11 43.79 43.09 43.61 185,404 +0.38(+0.87%)
Feb 07, 2024 43.66 43.66 42.54 43.23 272,923 -0.43(-0.98%)
Feb 06, 2024 43.76 44.46 43.36 43.66 227,737 -0.19(-0.43%)
Feb 05, 2024 44.09 44.38 43.43 43.84 213,267 -0.80(-1.80%)
Feb 02, 2024 43.81 45.11 43.52 44.65 339,191 -0.29(-0.64%)
Feb 01, 2024 45.69 46.08 43.15 44.93 365,167 -0.39(-0.85%)
Jan 31, 2024 46.84 47.45 45.15 45.32 407,292 -2.42(-5.06%)
Jan 30, 2024 48.39 48.63 47.72 47.74 209,923 -1.06(-2.17%)
Jan 29, 2024 48.28 48.81 48.03 48.80 448,805 +0.61(+1.27%)
Jan 26, 2024 47.98 48.49 47.67 48.18 699,733 +0.67(+1.42%)
Jan 25, 2024 48.41 48.93 47.20 47.51 419,363 -0.35(-0.72%)
Jan 24, 2024 49.13 49.69 47.81 47.85 649,632 -0.70(-1.45%)
Jan 23, 2024 49.64 49.96 48.53 48.56 366,308 -1.57(-3.14%)
Jan 22, 2024 49.34 50.26 49.01 50.13 289,059 +1.30(+2.66%)
Jan 19, 2024 47.46 48.84 47.00 48.83 251,170 +1.54(+3.27%)
Jan 18, 2024 47.78 48.06 46.91 47.29 160,502 -0.06(-0.13%)
Jan 17, 2024 46.92 48.02 46.92 47.35 191,676 -0.53(-1.12%)
Jan 16, 2024 47.91 48.45 47.69 47.88 179,952 -0.82(-1.69%)
Jan 12, 2024 49.72 49.89 48.32 48.71 187,791 -0.45(-0.91%)
Jan 11, 2024 49.33 49.37 48.29 49.15 644,148 -0.60(-1.21%)
Jan 10, 2024 49.36 49.84 48.86 49.76 280,233 +0.05(+0.10%)
Jan 09, 2024 49.92 50.09 49.49 49.71 237,108 -1.04(-2.05%)
Jan 08, 2024 50.13 50.80 49.80 50.75 370,592 +0.39(+0.77%)
Jan 05, 2024 49.38 50.56 49.36 50.36 316,554 +0.50(+0.99%)
Jan 04, 2024 50.13 50.47 49.52 49.86 365,355 -0.01(-0.02%)
Jan 03, 2024 51.86 51.86 49.57 49.87 424,991 -2.22(-4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.