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 (%)
Nov 30, 2018 55.04 56.39 55.04 56.21 313,043 +0.99(+1.80%)
Nov 29, 2018 55.31 55.74 54.73 55.22 274,079 -0.38(-0.68%)
Nov 28, 2018 54.51 55.65 54.10 55.60 242,196 +1.23(+2.27%)
Nov 27, 2018 54.37 54.94 54.20 54.36 147,694 -0.27(-0.50%)
Nov 26, 2018 55.07 55.60 54.56 54.64 179,208 +0.18(+0.33%)
Nov 23, 2018 54.08 54.98 53.48 54.46 87,138 +0.52(+0.97%)
Nov 21, 2018 53.94 53.94 53.94 0 -0.21(-0.40%)
Nov 20, 2018 54.41 54.81 53.85 54.15 165,156 -0.49(-0.89%)
Nov 19, 2018 55.20 55.60 54.23 54.64 190,986 -0.65(-1.18%)
Nov 16, 2018 53.66 55.35 53.66 55.29 333,368 +0.92(+1.68%)
Nov 15, 2018 53.14 54.57 52.81 54.37 386,499 +0.77(+1.44%)
Nov 14, 2018 54.70 54.92 53.04 53.60 326,837 -0.61(-1.12%)
Nov 13, 2018 53.83 54.76 53.75 54.21 236,206 +0.51(+0.96%)
Nov 12, 2018 54.06 54.58 53.65 53.70 218,977 -0.41(-0.76%)
Nov 09, 2018 54.06 54.45 53.45 54.11 346,216 -0.07(-0.13%)
Nov 08, 2018 53.17 54.20 53.17 54.17 253,727 +0.91(+1.70%)
Nov 07, 2018 52.91 53.49 52.36 53.27 266,243 +0.39(+0.74%)
Nov 06, 2018 52.27 52.93 51.90 52.87 186,088 +0.61(+1.16%)
Nov 05, 2018 51.82 52.33 51.63 52.27 356,877 +0.45(+0.86%)
Nov 02, 2018 51.02 51.84 50.68 51.82 334,419 +1.09(+2.14%)
Nov 01, 2018 50.72 50.80 49.58 50.73 253,543 +0.74(+1.49%)
Oct 31, 2018 50.46 51.08 49.93 49.99 536,745 -0.15(-0.29%)
Oct 30, 2018 49.38 50.26 49.23 50.13 279,112 +0.91(+1.84%)
Oct 29, 2018 48.91 49.86 48.42 49.23 204,024 +0.94(+1.95%)
Oct 26, 2018 47.81 48.79 47.37 48.28 271,226 +0.12(+0.25%)
Oct 25, 2018 46.78 48.54 46.69 48.16 429,813 +1.30(+2.78%)
Oct 24, 2018 48.58 48.80 46.73 46.86 369,081 -1.94(-3.98%)
Oct 23, 2018 48.70 49.19 47.75 48.81 292,518 -0.28(-0.58%)
Oct 22, 2018 51.97 51.97 48.99 49.09 301,709 -0.65(-1.31%)
Oct 19, 2018 49.92 50.77 49.65 49.74 219,480 -0.56(-1.11%)
Oct 18, 2018 50.55 51.10 49.94 50.30 207,665 -0.43(-0.84%)
Oct 17, 2018 50.31 51.13 49.86 50.72 136,071 +0.38(+0.75%)
Oct 16, 2018 50.29 50.43 49.40 50.35 198,733 +0.27(+0.53%)
Oct 15, 2018 49.47 50.44 49.32 50.08 286,895 +0.58(+1.18%)
Oct 12, 2018 51.37 51.37 48.01 49.50 258,961 -1.28(-2.51%)
Oct 11, 2018 52.29 52.55 50.73 50.78 226,823 -1.73(-3.29%)
Oct 10, 2018 52.95 53.84 52.47 52.51 281,013 -0.43(-0.81%)
Oct 09, 2018 52.69 53.36 52.60 52.93 243,421 +0.07(+0.13%)
Oct 08, 2018 52.26 53.04 52.02 52.86 185,490 +0.58(+1.11%)
Oct 05, 2018 53.40 53.41 51.91 52.28 171,005 -0.30(-0.57%)
Oct 04, 2018 52.51 53.40 52.30 52.58 167,714 -0.04(-0.08%)
Oct 03, 2018 51.70 52.95 51.58 52.63 150,860 +1.24(+2.42%)
Oct 02, 2018 51.35 51.75 51.02 51.38 217,017 -0.07(-0.13%)
Oct 01, 2018 52.61 52.64 51.33 51.45 182,563 -0.83(-1.59%)
Sep 28, 2018 51.69 52.45 51.69 52.28 188,877 +0.38(+0.73%)
Sep 27, 2018 52.46 52.58 51.86 51.91 205,212 -0.46(-0.88%)
Sep 26, 2018 53.43 53.43 52.27 52.37 230,468 -0.83(-1.56%)
Sep 25, 2018 53.64 53.64 53.18 53.20 111,790 -0.27(-0.50%)
Sep 24, 2018 54.07 54.07 53.14 53.46 163,537 -0.65(-1.20%)
Sep 21, 2018 54.43 54.69 54.05 54.11 534,743 -0.25(-0.46%)
Sep 20, 2018 54.15 54.71 54.15 54.36 208,191 +0.46(+0.86%)
Sep 19, 2018 53.74 54.45 53.74 53.90 307,371 +0.09(+0.17%)
Sep 18, 2018 54.59 54.68 53.71 53.81 228,594 -0.62(-1.13%)
Sep 17, 2018 55.11 55.11 54.27 54.42 171,637 -0.70(-1.27%)
Sep 14, 2018 54.60 55.32 54.42 55.12 198,806 +0.62(+1.15%)
Sep 13, 2018 55.50 55.58 54.42 54.50 126,036 -0.79(-1.42%)
Sep 12, 2018 56.07 56.09 55.09 55.29 227,791 -0.92(-1.64%)
Sep 11, 2018 56.00 56.57 55.97 56.21 167,561 +0.11(+0.20%)
Sep 10, 2018 56.43 56.53 55.86 56.10 143,806 -0.03(-0.05%)
Sep 07, 2018 56.08 56.19 55.68 56.12 132,416 +0.13(+0.23%)
Sep 06, 2018 56.44 56.51 55.87 55.99 171,021 -0.40(-0.71%)
Sep 05, 2018 56.47 56.81 56.26 56.39 103,011 -0.07(-0.12%)
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.