Skip to main content

Community Bank System (NY: CBU )

44.36 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 44.16 44.83 43.82 44.36 137,046 -0.02(-0.05%)
Feb 22, 2024 44.57 44.78 43.95 44.38 180,969 -0.43(-0.96%)
Feb 21, 2024 45.19 45.19 44.66 44.81 212,290 -0.46(-1.02%)
Feb 20, 2024 45.23 46.11 45.06 45.27 207,796 -0.58(-1.26%)
Feb 16, 2024 45.69 46.11 45.14 45.85 306,519 -0.30(-0.65%)
Feb 15, 2024 44.97 46.34 44.87 46.15 248,634 +1.61(+3.61%)
Feb 14, 2024 43.78 44.74 43.15 44.54 326,596 +1.29(+2.98%)
Feb 13, 2024 43.79 44.40 42.34 43.25 350,829 -2.24(-4.92%)
Feb 12, 2024 44.80 46.24 44.80 45.49 250,074 +0.61(+1.36%)
Feb 09, 2024 44.08 44.98 43.66 44.88 226,715 +0.84(+1.91%)
Feb 08, 2024 43.54 44.23 43.52 44.04 183,580 +0.38(+0.87%)
Feb 07, 2024 44.09 44.09 42.96 43.66 270,238 -0.43(-0.98%)
Feb 06, 2024 44.19 44.90 43.79 44.09 225,497 -0.19(-0.43%)
Feb 05, 2024 44.53 44.82 43.86 44.28 211,169 -0.81(-1.80%)
Feb 02, 2024 44.25 45.56 43.95 45.09 335,854 -0.29(-0.64%)
Feb 01, 2024 46.14 46.54 43.58 45.38 361,575 -0.39(-0.85%)
Jan 31, 2024 47.31 47.92 45.60 45.77 403,285 -2.44(-5.06%)
Jan 30, 2024 48.87 49.12 48.19 48.21 207,858 -1.07(-2.17%)
Jan 29, 2024 48.76 49.30 48.51 49.28 444,390 +0.62(+1.27%)
Jan 26, 2024 48.46 48.97 48.14 48.66 692,849 +0.68(+1.42%)
Jan 25, 2024 48.89 49.42 47.67 47.98 415,238 -0.35(-0.72%)
Jan 24, 2024 49.62 50.18 48.29 48.33 643,241 -0.71(-1.45%)
Jan 23, 2024 50.13 50.45 49.01 49.04 362,705 -1.59(-3.14%)
Jan 22, 2024 49.83 50.76 49.50 50.63 286,216 +1.31(+2.66%)
Jan 19, 2024 47.93 49.33 47.47 49.32 248,699 +1.56(+3.27%)
Jan 18, 2024 48.25 48.54 47.38 47.76 158,923 -0.06(-0.13%)
Jan 17, 2024 47.39 48.49 47.39 47.82 189,791 -0.54(-1.12%)
Jan 16, 2024 48.39 48.94 48.16 48.36 178,182 -0.83(-1.69%)
Jan 12, 2024 50.21 50.39 48.80 49.19 185,944 -0.45(-0.91%)
Jan 11, 2024 49.82 49.87 48.77 49.64 637,811 -0.61(-1.21%)
Jan 10, 2024 49.85 50.34 49.35 50.25 277,476 +0.05(+0.10%)
Jan 09, 2024 50.42 50.59 49.98 50.20 234,776 -1.05(-2.05%)
Jan 08, 2024 50.63 51.30 50.29 51.25 366,947 +0.39(+0.77%)
Jan 05, 2024 49.87 51.06 49.85 50.86 313,440 +0.50(+0.99%)
Jan 04, 2024 50.63 50.98 50.01 50.36 361,761 -0.01(-0.02%)
Jan 03, 2024 52.38 52.38 50.06 50.37 420,810 -2.24(-4.26%)
Jan 02, 2024 51.81 53.48 51.81 52.61 252,835 +0.50(+0.96%)
Dec 29, 2023 52.84 52.84 51.92 52.11 259,975 -0.73(-1.38%)
Dec 28, 2023 52.70 53.28 52.62 52.84 154,728 -0.35(-0.66%)
Dec 27, 2023 53.63 53.95 53.00 53.19 254,813 -0.48(-0.89%)
Dec 26, 2023 53.42 53.84 52.84 53.67 218,609 +0.58(+1.09%)
Dec 22, 2023 53.13 53.70 52.66 53.09 268,574 +0.38(+0.72%)
Dec 21, 2023 52.29 52.87 51.81 52.71 230,516 +0.78(+1.50%)
Dec 20, 2023 52.21 54.08 51.81 51.93 483,153 -0.42(-0.80%)
Dec 19, 2023 51.77 52.85 51.36 52.35 360,113 +0.95(+1.85%)
Dec 18, 2023 52.15 52.18 51.16 51.40 274,211 -0.36(-0.70%)
Dec 15, 2023 51.86 52.63 51.06 51.76 1,606,678 -0.10(-0.19%)
Dec 14, 2023 51.12 53.13 50.90 51.86 373,855 +1.20(+2.37%)
Dec 13, 2023 47.97 51.02 47.83 50.66 466,668 +2.72(+5.66%)
Dec 12, 2023 48.21 48.79 47.83 47.94 227,285 -0.34(-0.70%)
Dec 11, 2023 47.99 48.41 47.93 48.28 171,427 -0.05(-0.10%)
Dec 08, 2023 47.90 48.54 47.56 48.33 174,184 +0.38(+0.79%)
Dec 07, 2023 47.24 47.98 46.80 47.95 286,251 +0.96(+2.05%)
Dec 06, 2023 47.57 48.84 46.86 46.99 595,734 -0.02(-0.04%)
Dec 05, 2023 47.19 47.26 46.43 47.01 225,806 -0.47(-0.98%)
Dec 04, 2023 45.99 47.82 45.99 47.48 331,345 +0.96(+2.07%)
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.