Community Bank System Inc (CBU) Historical Stock Data
67.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBU is up 0.16% a day on average. There have been 17 days where Community Bank System Inc closed green and 13 days where CBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 67.85 | 67.85 | ↑$0.00 (0.00%) | 67.00 | 68.10 | 103.39K |
| 2024-11-19 | 66.88 | 68.21 | ↑$1.33 (1.99%) | 66.86 | 68.65 | 138.12K |
| 2024-11-18 | 69.20 | 68.05 | ↓$1.15 (-1.66%) | 67.99 | 69.74 | 143.14K |
| 2024-11-15 | 69.16 | 69.07 | ↓$0.09 (-0.13%) | 67.80 | 69.87 | 228.23K |
| 2024-11-14 | 69.36 | 68.64 | ↓$0.72 (-1.04%) | 68.11 | 69.93 | 204.36K |
| 2024-11-13 | 70.19 | 68.53 | ↓$1.66 (-2.37%) | 68.35 | 70.64 | 213.86K |
| 2024-11-12 | 70.88 | 69.65 | ↓$1.23 (-1.74%) | 69.60 | 72.00 | 252.19K |
| 2024-11-11 | 70.59 | 70.99 | ↑$0.40 (0.57%) | 70.40 | 72.30 | 260.75K |
| 2024-11-08 | 68.27 | 69.17 | ↑$0.90 (1.32%) | 67.43 | 69.59 | 312.96K |
| 2024-11-07 | 69.40 | 67.58 | ↓$1.82 (-2.62%) | 67.30 | 70.38 | 505.78K |
| 2024-11-06 | 66.70 | 70.79 | ↑$4.09 (6.13%) | 66.57 | 71.49 | 829.60K |
| 2024-11-05 | 60.89 | 62.20 | ↑$1.31 (2.15%) | 60.71 | 62.41 | 261.35K |
| 2024-11-04 | 60.66 | 60.81 | ↑$0.15 (0.25%) | 59.54 | 61.79 | 331.19K |
| 2024-11-01 | 61.47 | 61.25 | ↓$0.22 (-0.36%) | 60.90 | 61.90 | 286.12K |
| 2024-10-31 | 61.97 | 61.14 | ↓$0.83 (-1.34%) | 60.97 | 62.01 | 491.51K |
| 2024-10-30 | 60.38 | 61.81 | ↑$1.43 (2.37%) | 60.38 | 62.35 | 308.65K |
| 2024-10-29 | 60.56 | 60.70 | ↑$0.14 (0.23%) | 59.65 | 60.81 | 208.12K |
| 2024-10-28 | 58.66 | 61.00 | ↑$2.34 (3.99%) | 57.78 | 61.22 | 283.83K |
| 2024-10-25 | 58.69 | 56.52 | ↓$2.17 (-3.70%) | 56.35 | 58.69 | 177.21K |
| 2024-10-24 | 58.42 | 58.41 | ↓$0.01 (-0.02%) | 57.06 | 58.77 | 228.84K |
| 2024-10-23 | 57.66 | 58.12 | ↑$0.46 (0.80%) | 57.66 | 58.65 | 185.02K |
| 2024-10-22 | 58.62 | 57.82 | ↓$0.80 (-1.36%) | 55.92 | 58.84 | 262.46K |
| 2024-10-21 | 60.67 | 58.85 | ↓$1.82 (-3.00%) | 58.69 | 60.79 | 176.55K |
| 2024-10-18 | 62.67 | 60.86 | ↓$1.81 (-2.89%) | 60.71 | 62.67 | 305.16K |
| 2024-10-17 | 62.54 | 62.72 | ↑$0.18 (0.29%) | 62.03 | 63.34 | 180.31K |
| 2024-10-16 | 61.77 | 62.50 | ↑$0.73 (1.18%) | 61.58 | 63.04 | 248.21K |
| 2024-10-15 | 61.23 | 61.37 | ↑$0.14 (0.23%) | 60.68 | 62.89 | 188.95K |
| 2024-10-14 | 59.61 | 60.85 | ↑$1.24 (2.08%) | 59.15 | 61.24 | 249.50K |
| 2024-10-11 | 58.23 | 59.72 | ↑$1.49 (2.56%) | 58.03 | 60.14 | 222.30K |
| 2024-10-10 | 57.29 | 57.75 | ↑$0.46 (0.80%) | 56.79 | 57.78 | 307.49K |
Create an account or log in to view more rows.
$CBU we’re fucked tomorrow boys
$CBU getting this mare ready to run today
$CBU hopefully next week...
$CBU yes
keep going down
let's go
stop stalling
$CBU do what the markets tells you to do not the other way around
$CBU prepare your cash to buy dip
$CBU 5 minute looks sexy
$CBU come to papa
$CBU Algorithms are playing games
$CBU lock and load