Community Bank System Inc... (CBU)
62.86
1.26 (2.05%)
At close: Jan 15, 2025, 10:22 AM
CBU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 59.96 | 61.61 | 59.70 | 61.60 | 2.02 | 3.39% | 143,093 |
| Jan 13, 2025 | 58.14 | 59.60 | 58.04 | 59.58 | 0.90 | 1.53% | 166,800 |
| Jan 10, 2025 | 58.93 | 59.49 | 57.67 | 58.68 | -1.81 | -2.99% | 298,803 |
| Jan 8, 2025 | 59.88 | 60.83 | 59.45 | 60.49 | 0.10 | 0.17% | 169,033 |
| Jan 7, 2025 | 61.75 | 61.80 | 59.62 | 60.39 | -1.17 | -1.90% | 224,800 |
| Jan 6, 2025 | 61.94 | 62.88 | 61.33 | 61.56 | -0.41 | -0.66% | 165,722 |
| Jan 3, 2025 | 61.14 | 62.09 | 60.59 | 61.97 | 0.90 | 1.47% | 139,129 |
| Jan 2, 2025 | 62.00 | 62.80 | 60.86 | 61.07 | -0.61 | -0.99% | 200,800 |
| Dec 31, 2024 | 62.37 | 62.60 | 61.55 | 61.68 | -0.24 | -0.39% | 92,711 |
| Dec 30, 2024 | 61.68 | 62.39 | 61.12 | 61.92 | -0.39 | -0.63% | 96,910 |
| Dec 27, 2024 | 62.44 | 63.68 | 61.50 | 62.31 | -0.96 | -1.52% | 214,517 |
| Dec 26, 2024 | 62.56 | 63.42 | 62.10 | 63.27 | 0.29 | 0.46% | 145,112 |
| Dec 24, 2024 | 62.29 | 62.98 | 62.21 | 62.98 | 0.40 | 0.64% | 64,400 |
| Dec 23, 2024 | 62.05 | 62.79 | 61.80 | 62.58 | -0.06 | -0.10% | 169,498 |
| Dec 20, 2024 | 60.84 | 63.37 | 60.84 | 62.64 | 1.52 | 2.49% | 1,205,923 |
| Dec 19, 2024 | 62.19 | 62.81 | 60.99 | 61.12 | -0.11 | -0.18% | 396,422 |
| Dec 18, 2024 | 65.88 | 65.88 | 60.62 | 61.23 | -4.02 | -6.16% | 318,500 |
| Dec 17, 2024 | 67.07 | 67.36 | 65.05 | 65.25 | -2.29 | -3.39% | 219,700 |
| Dec 16, 2024 | 66.68 | 67.57 | 66.19 | 67.54 | 0.86 | 1.29% | 189,400 |
| Dec 13, 2024 | 66.86 | 67.27 | 65.85 | 66.68 | -0.61 | -0.91% | 153,134 |
| Dec 12, 2024 | 68.34 | 68.45 | 67.08 | 67.29 | -1.26 | -1.84% | 135,538 |
| Dec 11, 2024 | 68.91 | 69.69 | 68.10 | 68.55 | 0.61 | 0.90% | 209,042 |
| Dec 10, 2024 | 67.61 | 69.16 | 66.85 | 67.94 | 0.25 | 0.37% | 188,500 |
| Dec 9, 2024 | 69.20 | 69.24 | 67.63 | 67.69 | -0.99 | -1.44% | 151,700 |
| Dec 6, 2024 | 68.90 | 69.15 | 67.71 | 68.68 | 0.38 | 0.56% | 133,400 |
| Dec 5, 2024 | 69.33 | 69.97 | 68.19 | 68.30 | -1.03 | -1.49% | 176,634 |
| Dec 4, 2024 | 68.12 | 69.51 | 67.70 | 69.33 | 1.32 | 1.94% | 183,800 |
| Dec 3, 2024 | 69.01 | 69.29 | 67.87 | 68.01 | -1.09 | -1.58% | 153,400 |
| Dec 2, 2024 | 69.86 | 69.90 | 68.60 | 69.10 | -0.13 | -0.19% | 209,526 |
| Nov 29, 2024 | 70.36 | 70.78 | 68.79 | 69.23 | -0.37 | -0.53% | 134,916 |
| Nov 27, 2024 | 71.04 | 71.41 | 69.60 | 69.60 | -0.46 | -0.66% | 149,606 |
| Nov 26, 2024 | 70.93 | 71.04 | 69.69 | 70.06 | -1.39 | -1.95% | 221,223 |
| Nov 25, 2024 | 71.79 | 73.39 | 71.44 | 71.45 | 0.59 | 0.83% | 297,620 |
| Nov 22, 2024 | 69.38 | 71.47 | 68.96 | 70.86 | 1.95 | 2.83% | 213,900 |
| Nov 21, 2024 | 68.18 | 70.30 | 68.18 | 68.91 | 1.06 | 1.56% | 171,400 |
| Nov 20, 2024 | 67.85 | 68.10 | 67.00 | 67.85 | -0.36 | -0.53% | 103,400 |
| Nov 19, 2024 | 66.88 | 68.65 | 66.86 | 68.21 | 0.16 | 0.24% | 138,119 |
| Nov 18, 2024 | 69.20 | 69.74 | 67.99 | 68.05 | -1.02 | -1.48% | 143,137 |
| Nov 15, 2024 | 69.16 | 69.87 | 67.80 | 69.07 | 0.43 | 0.63% | 228,230 |
| Nov 14, 2024 | 69.36 | 69.93 | 68.11 | 68.64 | 0.11 | 0.16% | 204,400 |
| Nov 13, 2024 | 70.19 | 70.64 | 68.35 | 68.53 | -1.12 | -1.61% | 213,900 |
| Nov 12, 2024 | 70.88 | 72.00 | 69.60 | 69.65 | -1.34 | -1.89% | 252,200 |
| Nov 11, 2024 | 70.59 | 72.30 | 70.40 | 70.99 | 1.82 | 2.63% | 260,745 |
| Nov 8, 2024 | 68.27 | 69.59 | 67.43 | 69.17 | 1.59 | 2.35% | 313,000 |
| Nov 7, 2024 | 69.40 | 70.38 | 67.30 | 67.58 | -3.21 | -4.53% | 505,800 |
| Nov 6, 2024 | 66.70 | 71.49 | 66.57 | 70.79 | 8.59 | 13.81% | 829,601 |
| Nov 5, 2024 | 60.89 | 62.41 | 60.71 | 62.20 | 1.39 | 2.29% | 261,368 |
| Nov 4, 2024 | 60.66 | 61.79 | 59.54 | 60.81 | -0.44 | -0.72% | 331,200 |
| Nov 1, 2024 | 61.47 | 61.90 | 60.90 | 61.25 | 0.11 | 0.18% | 286,124 |
| Oct 31, 2024 | 61.97 | 62.01 | 60.97 | 61.14 | -0.67 | -1.08% | 491,505 |