Quantcast

Community Bank System, Inc. Common Stock Historical Stock Prices

CBU 
$65.21
*  
0.36
0.56%
Get CBU Alerts
*Delayed - data as of Apr. 24, 2019 12:52 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
12:52 64.42 65.38 64.25 65.21 69,047
04/23/2019 64.27 64.99 63.55 64.85 328,171
04/22/2019 63.06 64.5 62.38 64.29 298,261
04/18/2019 63.22 63.74 62.17 62.38 178,994
04/17/2019 63.76 63.9 62.95 63.59 145,936
04/16/2019 62.58 63.74 62.31 63.72 130,800
04/15/2019 63.76 63.77 62.19 62.36 129,588
04/12/2019 63.25 63.945 62.62 63.78 167,837
04/11/2019 62.9 63.13 62.25 62.56 192,550
04/10/2019 61.06 62.7 60.86 62.56 252,693
04/09/2019 61.78 62.21 61 61.15 174,329
04/08/2019 61.72 62.25 61.29 62.13 203,106
04/05/2019 62 62.1 61.64 61.8 273,494
04/04/2019 61.24 62.2 60.895 61.94 130,085
04/03/2019 61.89 61.92 60.95 61.31 115,071
04/02/2019 61.21 61.41 60.55 61.1 137,390
04/01/2019 60.3 61.45 60.25 61.34 173,053
03/29/2019 60.74 60.78 59.32 59.77 179,711
03/28/2019 59.42 60.12 58.96 60.1 100,610
03/27/2019 59.01 59.76 58.29 59.3 221,220
03/26/2019 58.27 59.37 58.27 59.32 149,356
03/25/2019 56.87 58.17 56.581 57.87 213,646
03/22/2019 59.02 59.12 56.61 56.94 232,225
03/21/2019 58.97 60.35 58.71 59.6 215,729
03/20/2019 61.11 61.35 59.39 59.41 192,275
03/19/2019 62.83 62.83 61.3 61.33 156,418
03/18/2019 62.46 62.84 62.06 62.71 185,176
03/15/2019 61.86 62.5 61.82 62.19 548,233
03/14/2019 61.42 62.08 61.26 61.78 161,183
03/13/2019 61.84 62.37 61.4 62 187,058
03/12/2019 61.59 62.23 61.13 61.43 132,038
03/11/2019 60.96 61.97 60.82 61.58 155,410
03/08/2019 60.1 60.89 60 60.79 173,116
03/07/2019 61.68 61.87 59.99 60.28 240,946
03/06/2019 63.98 64.21 61.97 62 237,502
03/05/2019 64.2 64.41 63.36 64.21 109,622
03/04/2019 64.36 65.13 63.98 64.17 139,334
03/01/2019 65.02 65.2 64.48 64.92 158,644
02/28/2019 64.88 64.95 64.37 64.79 123,067
02/27/2019 63.74 64.49 63.505 64.46 99,899
02/26/2019 63.55 64.48 63.33 63.47 161,849
02/25/2019 64.92 65.11 64.1 64.15 173,379
02/22/2019 63.81 64.63 63.78 64.62 121,320
02/21/2019 64.68 64.68 63.5 64.12 132,903
02/20/2019 63.93 64.73 63.615 64.71 211,193
02/19/2019 63 64.07 62.64 63.79 165,916
02/15/2019 62.465 63.37 62.34 63.21 164,891
02/14/2019 62.18 62.75 61.83 62.07 170,180
02/13/2019 62.45 63.03 62.07 62.81 171,946
02/12/2019 62.64 62.97 62.1 62.19 154,113
02/11/2019 61.67 62.29 61.23 62.27 129,475
02/08/2019 61.95 62.29 61.38 61.51 126,360
02/07/2019 62.2 62.88 61.68 62.21 185,386
02/06/2019 61.11 61.87 60.92 61.8 150,648
02/05/2019 61.26 61.86 61.13 61.39 217,953
02/04/2019 60.55 61.4 60.18 61.38 123,917
02/01/2019 60.1 60.75 59.97 60.43 164,077
01/31/2019 59.46 60.3 58.86 59.95 875,291
01/30/2019 60.21 60.79 59.7372 60.22 234,870
01/29/2019 61.07 61.16 60.42 60.45 130,621
01/28/2019 60.05 60.92 59.66 60.91 211,162
01/25/2019 60.1 60.61 59.5 60.15 245,077
01/24/2019 60.74 61.19 59.415 60.13 204,736
01/23/2019 61.34 62.85 60.62 61.16 284,885
*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?



Smart Portfolio