Community Bank System, Inc. Historical Stock Prices

CBU 
$35.41
*  
0.25
0.7%
Get CBU Alerts
*Delayed - data as of Aug. 28, 2014 11:16 ET  -  Find a broker to begin trading CBU now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CBU Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:16  35.33  35.62  35.09  35.41 18,728
08/27/2014 36 36 35.59 35.66 64,343
08/26/2014 35.61 35.99 35.52 35.89 106,124
08/25/2014 35.77 35.96 35.48 35.63 60,766
08/22/2014 35.57 35.88 35.46 35.68 81,975
08/21/2014 35.14 35.71 34.656 35.54 80,546
08/20/2014 35.4 35.4 34.94 35.16 72,396
08/19/2014 35.5 35.73 35.35 35.48 75,228
08/18/2014 35.24 35.58 35.21 35.44 122,367
08/15/2014 35.58 35.63 34.61 34.88 163,954
08/14/2014 35.46 35.71 35.2 35.26 158,500
08/13/2014 35.14 35.6199 35.14 35.39 128,608
08/12/2014 34.93 35.3 34.87 35.06 151,218
08/11/2014 35.26 35.32 34.98 35.06 240,809
08/08/2014 34.43 35.17 34.43 35.12 159,140
08/07/2014 34.83 34.92 34.13 34.43 161,418
08/06/2014 34.61 35.177 34.61 34.86 144,943
08/05/2014 34.62 35.062 34.51 34.81 84,812
08/04/2014 35.06 35.31 34.51 34.8 346,576
08/01/2014 35.29 35.44 34.5 34.87 218,902
07/31/2014 35.51 35.77 35.22 35.23 153,890
07/30/2014 35.59 36 35.42 35.85 153,233
07/29/2014 35.31 35.59 35.18 35.35 165,751
07/28/2014 35.94 35.94 35.21 35.31 227,993
07/25/2014 35.67 36.07 35.54 35.92 151,132
07/24/2014 35.71 36.11 35.32 36.03 167,588
07/23/2014 35.74 36.1 35.4 35.59 113,025
07/22/2014 35.3 36.02 35.3 35.69 231,364
07/21/2014 34.79 35.544 34.78 35.36 192,666
07/18/2014 34.63 35.2575 34.32 35.13 155,187
07/17/2014 35.09 35.17 34.52 34.63 135,911
07/16/2014 36.12 36.12 35.3 35.4 155,675
07/15/2014 36 36.24 35.7 36.11 88,755
07/14/2014 36.14 36.17 35.86 35.98 110,050
07/11/2014 35.7 36.005 35.54 35.79 79,215
07/10/2014 35.69 36.21 35.53 35.85 123,156
07/09/2014 36.61 36.71 36.2 36.25 81,929
07/08/2014 36.74 36.83 36.27 36.37 181,424
07/07/2014 37.26 37.26 36.74 36.82 109,544
07/03/2014 37.02 37.53 37.01 37.29 76,668
07/02/2014 37.13 37.47 36.65 36.73 102,863
07/01/2014 36.48 37.75 36.35 37.15 225,326
06/30/2014 36.19 36.26 35.82 36.2 122,436
06/27/2014 35.88 36.28 35.87 36.16 174,853
06/26/2014 36.32 36.32 35.65 36.17 63,012
06/25/2014 35.68 36.25 35.22 36.18 94,104
06/24/2014 35.92 36.53 35.8101 35.92 150,032
06/23/2014 36.45 36.45 36 36.07 101,934
06/20/2014 36.51 36.68 36.21 36.35 378,241
06/19/2014 36.5 36.6 36.0912 36.34 117,628
06/18/2014 36.41 36.5 36.1 36.48 161,632
06/17/2014 35.55 36.453 35.46 36.33 202,196
06/16/2014 36.29 36.29 35.5309 35.65 174,182
06/13/2014 36.55 36.909 36.12 36.26 128,740
06/12/2014 36.45 36.63 35.9901 36.4 112,255
06/11/2014 36.88 37.1399 36.57 36.83 135,187
06/10/2014 37.46 37.46 36.87 37.21 90,182
06/09/2014 36.77 37.5 36.77 37.46 83,132
06/06/2014 36.7 37.06 36.65 36.8 107,245
06/05/2014 35.49 36.6 35.36 36.47 154,890
06/04/2014 35.26 35.61 35.09 35.55 141,165
06/03/2014 35.36 35.67 34.82 35.27 588,924
06/02/2014 35.7 35.79 35.06 35.53 160,138
05/30/2014 35.71 36.08 35.39 35.51 150,424
05/29/2014 35.96 36 35.5 35.6 138,227
05/28/2014 36.47 36.47 35.51 35.78 228,556
05/27/2014 36.29 36.77 35.92 36.67 86,310
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?