Community Bank System, Inc. Common Stock Historical Stock Prices

CBU 
$39.57
*  
0.20
0.5%
Get CBU Alerts
*Delayed - data as of May 23, 2016  -  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 20-FEB-2016 TO 20-MAY-2016

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 39.65 39.865 39.44 39.57 113,608
05/20/2016 39.64 39.97 39.45 39.77 116,714
05/19/2016 39.23 39.96 38.92 39.4 144,471
05/18/2016 38.14 39.72 38.14 39.51 236,802
05/17/2016 39.16 39.46 38.12 38.34 134,621
05/16/2016 38.81 39.47 38.72 39.18 101,462
05/13/2016 39.04 39.71 38.53 38.69 117,061
05/12/2016 39.25 39.47 38.94 39.22 109,556
05/11/2016 39.21 39.5 39 39.02 99,801
05/10/2016 39.17 39.5 39.06 39.39 85,540
05/09/2016 38.7 39.18 38.61 38.9 79,761
05/06/2016 38.47 38.92 38.31 38.92 141,855
05/05/2016 39.06 39.2175 38.65 38.71 76,520
05/04/2016 38.76 39.4 38.46 38.87 97,175
05/03/2016 39.45 39.6 38.84 39.12 73,093
05/02/2016 39.61 40.02 39.47 39.9 113,652
04/29/2016 39.43 39.87 39.27 39.57 129,022
04/28/2016 39.6 40.07 39.48 39.57 90,797
04/27/2016 39.95 40 39.53 39.96 136,024
04/26/2016 39.42 39.95 39.22 39.95 149,351
04/25/2016 39.75 39.75 38.59 39.2 154,436
04/22/2016 39.46 39.93 39.26 39.84 154,865
04/21/2016 39.75 39.8863 39.19 39.36 108,789
04/20/2016 39.54 39.97 39.1 39.87 140,701
04/19/2016 39.24 39.53 39.01 39.49 95,692
04/18/2016 38.79 39.28 38.79 39.23 103,433
04/15/2016 39.2 39.36 38.81 38.98 142,296
04/14/2016 39.02 39.59 38.925 39.2 150,678
04/13/2016 38.14 39.13 38.14 39.13 195,340
04/12/2016 37.54 38.01 37.383 37.93 118,018
04/11/2016 37.41 37.985 37.29 37.45 133,832
04/08/2016 37.17 37.52 36.87 37.08 96,486
04/07/2016 37.36 37.36 36.61 36.78 104,889
04/06/2016 37.49 37.77 37.23 37.68 84,018
04/05/2016 37.94 38.15 37.45 37.48 146,124
04/04/2016 38.41 38.488 37.93 38.34 150,988
04/01/2016 37.99 38.51 37.64 38.45 110,394
03/31/2016 38.53 38.73 38.065 38.21 140,928
03/30/2016 38.61 38.9 38.45 38.63 141,534
03/29/2016 37.86 38.42 37.51 38.39 193,430
03/28/2016 37.91 38.37 37.66 38.05 131,233
03/24/2016 37.65 37.92 37.35 37.86 105,426
03/23/2016 38.28 38.45 37.83 37.93 179,560
03/22/2016 38.4 38.61 38.05 38.41 164,854
03/21/2016 38.9 39.3 38.41 38.69 253,215
03/18/2016 39.07 39.175 38.75 39.15 752,512
03/17/2016 37.94 38.99 37.63 38.82 262,366
03/16/2016 38.05 38.65 37.75 38.02 136,699
03/15/2016 38.34 38.77 38.15 38.25 132,721
03/14/2016 38.71 38.89 38.25 38.65 128,555
03/11/2016 38.29 38.93 38.1947 38.87 138,794
03/10/2016 38.36 38.62 37.72 38.31 137,371
03/09/2016 38.84 38.9899 38.07 38.16 134,760
03/08/2016 38.88 39.13 38.52 38.58 190,493
03/07/2016 38.59 39.27 38.59 39.23 147,187
03/04/2016 38.94 39.11 38.45 38.85 172,506
03/03/2016 38.3 38.85 38.15 38.82 199,372
03/02/2016 38.12 38.3 37.71 38.26 137,480
03/01/2016 37.31 38.09 37.31 38.09 145,645
02/29/2016 37.61 37.64 36.99 37.03 186,556
02/26/2016 37.12 37.74 36.975 37.61 124,027
02/25/2016 36.75 36.95 36.36 36.88 172,920
02/24/2016 36.21 36.74 35.731 36.73 118,521
02/23/2016 37.04 37.08 36.54 36.66 123,698
02/22/2016 37.24 37.45 37.01 37.2 132,364
*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?