Community Bank System, Inc. Historical Stock Prices

CBU 
$35.43
*  
0.41
1.17%
Get CBU Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading CBU now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CBU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.27  35.77  35.0301  35.43 95,444
03/30/2015 35.21 35.77 35.0301 35.43 95,444
03/27/2015 34.92 35.27 34.5 35.02 226,553
03/26/2015 34.7 35.01 34.38 34.93 151,819
03/25/2015 35.45 35.47 34.74 34.86 157,641
03/24/2015 35.58 35.77 35.23 35.43 232,807
03/23/2015 35.59 35.91 35.43 35.59 186,125
03/20/2015 35.7 35.84 35.35 35.59 780,872
03/19/2015 35.25 35.52 34.91 35.5 111,754
03/18/2015 35.77 36.12 35.04 35.36 162,089
03/17/2015 35.42 35.97 35.25 35.95 146,865
03/16/2015 35.9 35.99 35.43 35.69 145,825
03/13/2015 35.93 35.93 35.04 35.64 167,556
03/12/2015 34.79 35.9 34.79 35.87 225,189
03/11/2015 34.67 34.94 34.49 34.74 171,337
03/10/2015 35.08 35.119 34.6 34.66 103,768
03/09/2015 35.1 35.56 35.1 35.33 104,692
03/06/2015 34.74 35.815 34.74 35.12 120,095
03/05/2015 35.06 35.13 34.56 35.09 86,901
03/04/2015 35.19 35.42 34.95 35.08 123,497
03/03/2015 35.72 35.86 35.18 35.39 148,670
03/02/2015 35.61 36.09 35.44 35.87 153,321
02/27/2015 35.51 35.755 35.26 35.52 185,589
02/26/2015 35.25 35.731 35.06 35.51 248,019
02/25/2015 35.46 35.63 34.88 35.24 294,743
02/24/2015 35.42 35.97 35.415 35.57 84,487
02/23/2015 35.4 35.53 35.07 35.45 76,173
02/20/2015 35.16 35.48 34.5301 35.43 138,301
02/19/2015 35.31 35.5899 35.13 35.29 112,809
02/18/2015 35.87 35.98 35.325 35.49 94,945
02/17/2015 35.8 36.07 35.4901 36.04 93,086
02/13/2015 35.57 35.88 35.32 35.78 106,474
02/12/2015 35.15 35.73 35.0401 35.67 111,027
02/11/2015 35.06 35.24 34.8001 35.02 62,767
02/10/2015 35.21 35.27 34.72 35.23 114,567
02/09/2015 35.66 35.76 34.91 35.02 133,214
02/06/2015 35.87 36.46 35.7 35.89 169,032
02/05/2015 35.08 35.77 35.08 35.7 111,911
02/04/2015 35.24 35.46 34.89 34.95 111,615
02/03/2015 34.91 35.8 34.91 35.28 148,053
02/02/2015 33.7 34.88 33.6953 34.81 300,218
01/30/2015 33.95 34.23 33.61 33.63 273,430
01/29/2015 33.62 34.36 33.54 34.31 201,524
01/28/2015 34.77 34.79 33.54 33.6 283,791
01/27/2015 34.45 34.91 34.44 34.57 168,455
01/26/2015 34.54 35.08 34.21 35 168,004
01/23/2015 35.61 35.61 34.69 34.69 171,680
01/22/2015 35 35.85 34.08 35.71 398,671
01/21/2015 34.71 35.09 34.4 34.54 169,819
01/20/2015 35.28 35.31 34.67 34.85 152,956
01/16/2015 34.14 35.27 34.14 35.21 152,465
01/15/2015 34.51 34.76 34.16 34.34 211,608
01/14/2015 34.91 34.99 34.12 34.62 140,755
01/13/2015 35.62 36.21 34.9 35.27 146,301
01/12/2015 35.88 35.88 35.28 35.37 105,543
01/09/2015 36.82 36.8499 35.81 35.83 133,482
01/08/2015 36.61 37.05 36.38 36.76 106,371
01/07/2015 36.38 36.55 36.01 36.24 96,737
01/06/2015 36.79 36.88 35.99 36.05 139,895
01/05/2015 37.41 37.7 36.72 36.76 138,671
01/02/2015 38.26 38.4 37.26 37.71 116,161
12/31/2014 38.94 38.95 38.06 38.13 124,943
12/30/2014 38.77 39 38.61 38.71 122,641
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?