Community Bank System, Inc. (CBU) NYSE

59.44

+0.05(+0.08%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	58.83	59.44	59.44	60.02	58.5	222,898
April 01, 2026	58.95	59.42	59.42	59.8	58.85	193,901
March 31, 2026	58.49	58.65	58.65	58.72	57.44	307,949
March 30, 2026	57.32	57.66	57.66	57.81	56.73	224,384
March 27, 2026	57.66	56.8	56.8	57.72	56.62	261,168
March 26, 2026	57.26	57.91	57.91	58.21	57.24	176,276
March 25, 2026	58.12	57.61	57.61	58.54	56.64	208,326
March 24, 2026	56.58	57.31	57.31	57.99	56.58	325,481
March 23, 2026	57.8	57.26	57.26	58.83	57.21	303,484
March 20, 2026	56.69	56.29	56.29	56.69	55.59	755,668
March 19, 2026	55.36	56.2	56.2	56.64	54.9	312,056
March 18, 2026	56.45	55.61	55.61	56.57	55.45	374,439
March 17, 2026	57.78	56.64	56.64	57.88	56.34	227,165
March 16, 2026	57.74	57.35	57.35	57.99	57.3	237,949
March 13, 2026	57.7	57.42	57.42	57.88	56.84	287,309
March 12, 2026	56.58	57.25	57.25	57.73	56.33	283,284
March 11, 2026	57.89	57.62	57.62	58.39	57.03	193,091
March 10, 2026	57.85	58.15	58.15	59.43	57.28	236,665
March 09, 2026	57.96	58.3	58.3	58.61	56.37	229,341
March 06, 2026	58.84	58.91	58.91	59.18	57.62	209,637
March 05, 2026	60.26	59.99	59.99	61.08	59.48	179,000
March 04, 2026	61.37	61.07	61.07	61.72	61.05	167,535
March 03, 2026	59.69	61.13	61.13	61.4	59.35	185,210
March 02, 2026	59.27	60.98	60.98	61.59	59.1	199,000
February 27, 2026	61.89	60.55	60.55	61.94	60.21	295,739
February 26, 2026	64.09	63	63	64.8	62.6	193,000
February 25, 2026	62.81	63.62	63.62	64.17	62.81	216,300
February 24, 2026	62.8	62.83	62.83	63.9	62.62	226,200
February 23, 2026	64.89	62.8	62.8	64.91	62.49	353,900
February 20, 2026	64.82	64.99	0	65.55	64.13	276,500
February 19, 2026	63.18	64.71	0	64.94	62.85	203,843
February 18, 2026	65.55	63.92	0	66.54	63.6	212,611
February 17, 2026	66.59	65.66	0	67	65	233,900
February 13, 2026	65.89	66.34	0	66.79	65.25	195,322
February 12, 2026	66.85	66.07	0	67.5	65.33	336,200
February 11, 2026	66.97	66.29	0	67.25	65.61	207,000
February 10, 2026	66.56	66.43	0	67.48	65.85	330,400
February 09, 2026	66.1	66.77	0	67.5	65.95	230,619
February 06, 2026	65.78	66.39	0	66.79	65.78	249,800
February 05, 2026	65.46	65.39	0	65.83	64.97	248,800
February 04, 2026	65	65.24	0	66	64.47	261,141
February 03, 2026	63.76	64.4	0	65.27	63.67	263,100
February 02, 2026	62.7	63.76	0	64.25	62.15	221,121
January 30, 2026	61.9	62.5	0	62.82	61.68	418,800
January 29, 2026	61.23	62.44	0	63	61.04	239,731
January 28, 2026	61.55	61.08	0	62.24	60.98	230,603
January 27, 2026	60.77	61.46	0	61.74	59.61	214,727
January 26, 2026	62.07	61.77	0	62.73	61.04	333,700
January 23, 2026	63.72	61.99	0	63.95	61.38	258,200
January 22, 2026	64.16	64.3	0	65.35	64.06	273,200
January 21, 2026	61.51	64.08	0	64.25	60.8	232,401
January 20, 2026	60.84	60.99	0	61.78	60.84	217,009
January 16, 2026	62.54	61.78	0	63	61.77	242,200
January 15, 2026	61.61	62.73	0	63.13	61.45	229,349
January 14, 2026	59.99	61.29	0	61.44	59.97	137,300
January 13, 2026	60.27	60.12	0	60.89	59.8	317,900
January 12, 2026	60.73	60.9	0	61.4	60.53	310,603
January 09, 2026	61.56	61.28	0	61.78	60.98	189,500
January 08, 2026	60.32	61.54	0	62.12	59.97	239,245
January 07, 2026	59.7	60.75	0	60.98	59.58	210,400