Community Bank System, Inc. Historical Stock Prices

CBU 
$38.23
*  
0.09
0.24%
Get CBU Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading CBU now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CBU After Hours
 
 
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 29-APR-2015 TO 29-JUL-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  38.10  38.29  37.75  38.23 212,581
07/29/2015 38.26 38.46 37.85 38.14 128,516
07/28/2015 38.55 38.55 37.87 38.25 132,330
07/27/2015 38.26 38.41 37.79 38.22 116,156
07/24/2015 38.78 38.87 38.22 38.38 188,365
07/23/2015 39.76 39.9 38.8 38.88 191,284
07/22/2015 39.34 39.9999 39.34 39.8 169,686
07/21/2015 39.73 40.5 39.23 39.44 243,007
07/20/2015 38.6 39.68 38.51 39.64 163,150
07/17/2015 39.42 39.42 38.48 38.93 127,416
07/16/2015 39.28 39.64 38.86 39.41 219,236
07/15/2015 39.02 39.37 38.6 39.06 115,373
07/14/2015 38.86 39.09 38.5 39.05 139,289
07/13/2015 38.99 39.33 38.66 38.99 147,067
07/10/2015 38.66 38.89 38.2 38.78 210,841
07/09/2015 38.37 38.46 37.7901 38.16 180,636
07/08/2015 37.64 38.05 37.63 37.82 267,806
07/07/2015 37.92 38.28 37.35 38.07 342,624
07/06/2015 37.44 38.13 37.05 38.05 194,951
07/02/2015 38.6 38.6 37.64 37.89 125,994
07/01/2015 38.25 38.7 37.94 38.54 159,211
06/30/2015 38.05 38.33 37.66 37.77 116,468
06/29/2015 38.04 38.57 37.61 37.67 163,618
06/26/2015 38.29 38.64 38.07 38.52 294,290
06/25/2015 38.06 38.27 37.54 38.08 153,797
06/24/2015 37.91 38.15 37.63 37.89 115,969
06/23/2015 37.67 38 37.44 37.99 157,776
06/22/2015 37.5 37.84 37.26 37.57 121,460
06/19/2015 37.01 37.38 36.71 37.35 382,097
06/18/2015 36.72 37.1099 36.33 36.95 144,475
06/17/2015 37.5 37.5 36.49 36.63 91,990
06/16/2015 36.92 37.48 36.694 37.37 126,950
06/15/2015 36.93 37.36 36.49 37.08 134,347
06/12/2015 37.33 37.35 36.92 37.29 117,045
06/11/2015 36.94 37.35 36.74 37.32 127,625
06/10/2015 36.91 37.78 36.87 37.37 143,672
06/09/2015 36.63 37.3 36.5 36.92 89,630
06/08/2015 36.7 36.9 36.39 36.54 115,943
06/05/2015 36.02 36.85 35.79 36.81 172,207
06/04/2015 36.06 36.13 35.51 35.8 74,341
06/03/2015 35.85 36.2 35.54 36.1 115,765
06/02/2015 35.17 35.935 35.04 35.64 105,994
06/01/2015 35.52 35.52 34.91 35.18 72,601
05/29/2015 35.56 35.63 35.01 35.31 76,325
05/28/2015 35.35 35.69 35.2 35.68 85,210
05/27/2015 35.29 35.59 34.955 35.49 84,831
05/26/2015 35.07 35.17 34.77 35.09 134,244
05/22/2015 35.53 35.69 35.2 35.26 76,086
05/21/2015 35.5 35.82 35.06 35.53 120,174
05/20/2015 36 36 35.49 35.7 124,255
05/19/2015 35.81 36.08 35.66 35.91 128,765
05/18/2015 34.91 35.85 34.755 35.71 126,975
05/15/2015 35.61 35.61 34.73 35.01 99,689
05/14/2015 35.63 35.65 35.3 35.58 93,651
05/13/2015 35.54 35.69 35.09 35.56 89,400
05/12/2015 35.32 35.58 34.77 35.41 97,309
05/11/2015 35.08 35.65 35.02 35.46 98,476
05/08/2015 35.13 35.25 34.86 35.13 89,382
05/07/2015 35 35.19 34.79 34.94 60,305
05/06/2015 34.95 35.16 34.65 35.14 94,405
05/05/2015 34.66 34.99 34.59 34.86 121,321
05/04/2015 34.58 34.87 34.52 34.79 114,466
05/01/2015 35.15 35.38 34.46 34.58 129,667
04/30/2015 35.23 35.52 34.79 34.95 188,273
04/29/2015 35.68 35.8 35.275 35.44 142,270
*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?