Skip to main content

Community Bank System (NY: CBU )

46.93 +2.57 (+5.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 44.19 47.27 43.84 46.93 287,415 +2.57(+5.79%)
Nov 30, 2023 45.04 45.26 43.76 44.36 391,927 -0.45(-1.00%)
Nov 29, 2023 44.99 45.58 44.66 44.81 259,814 +0.35(+0.79%)
Nov 28, 2023 44.46 44.47 43.76 44.46 236,937 -0.09(-0.20%)
Nov 27, 2023 44.45 44.67 44.01 44.55 153,779 -0.18(-0.40%)
Nov 24, 2023 44.92 45.02 44.53 44.73 66,478 -0.17(-0.38%)
Nov 22, 2023 45.43 45.49 44.64 44.90 180,798 +0.07(+0.16%)
Nov 21, 2023 45.17 45.60 44.68 44.83 157,073 -0.58(-1.28%)
Nov 20, 2023 45.38 45.60 44.69 45.41 159,643 -0.10(-0.22%)
Nov 17, 2023 45.20 45.98 45.18 45.51 318,134 +0.60(+1.34%)
Nov 16, 2023 45.15 45.24 44.45 44.91 326,677 -0.32(-0.71%)
Nov 15, 2023 44.66 45.85 44.66 45.23 415,153 +0.36(+0.80%)
Nov 14, 2023 43.21 45.25 42.00 44.87 334,537 +3.48(+8.41%)
Nov 13, 2023 40.95 41.51 40.74 41.39 132,972 +0.14(+0.34%)
Nov 10, 2023 41.60 41.74 40.87 41.25 220,362 -0.10(-0.24%)
Nov 09, 2023 42.38 42.63 40.96 41.35 236,237 -1.03(-2.43%)
Nov 08, 2023 42.75 42.75 42.12 42.38 193,180 -0.32(-0.75%)
Nov 07, 2023 43.58 43.58 42.63 42.70 214,425 -1.07(-2.44%)
Nov 06, 2023 43.50 43.91 43.22 43.77 224,048 -0.03(-0.07%)
Nov 03, 2023 43.22 44.52 43.22 43.80 393,471 +1.74(+4.14%)
Nov 02, 2023 40.55 42.14 40.55 42.06 365,046 +2.16(+5.41%)
Nov 01, 2023 39.76 40.14 39.05 39.90 266,167 -0.05(-0.13%)
Oct 31, 2023 39.10 40.07 39.10 39.95 411,842 +0.68(+1.73%)
Oct 30, 2023 38.90 39.68 38.53 39.27 299,396 +0.62(+1.60%)
Oct 27, 2023 38.95 39.08 37.99 38.65 238,878 -0.40(-1.02%)
Oct 26, 2023 38.12 39.37 38.12 39.05 299,925 +1.23(+3.25%)
Oct 25, 2023 37.10 38.15 36.42 37.82 377,895 +0.25(+0.67%)
Oct 24, 2023 36.70 37.61 35.38 37.57 785,567 -2.16(-5.44%)
Oct 23, 2023 39.66 40.78 39.65 39.73 501,264 -0.21(-0.53%)
Oct 20, 2023 41.79 41.79 39.87 39.94 327,378 -1.65(-3.97%)
Oct 19, 2023 42.27 42.60 41.56 41.59 392,264 -0.65(-1.54%)
Oct 18, 2023 41.93 42.70 41.69 42.24 366,210 -0.24(-0.56%)
Oct 17, 2023 41.89 43.66 41.89 42.48 231,404 +0.11(+0.26%)
Oct 16, 2023 41.60 42.41 41.33 42.37 248,253 +1.32(+3.22%)
Oct 13, 2023 42.18 42.18 40.81 41.05 323,747 -0.80(-1.91%)
Oct 12, 2023 42.63 42.66 41.56 41.85 182,432 -0.77(-1.81%)
Oct 11, 2023 42.71 43.20 42.19 42.62 135,060 +0.01(+0.02%)
Oct 10, 2023 42.60 43.20 42.48 42.61 333,289 +0.21(+0.50%)
Oct 09, 2023 42.02 42.77 41.73 42.40 227,128 +0.08(+0.19%)
Oct 06, 2023 41.66 42.88 41.20 42.32 244,977 -0.02(-0.05%)
Oct 05, 2023 42.07 42.64 41.83 42.34 307,602 +0.29(+0.69%)
Oct 04, 2023 42.16 42.31 41.67 42.05 217,847 -0.03(-0.07%)
Oct 03, 2023 41.48 42.11 41.13 42.08 281,002 +0.15(+0.36%)
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.