Community Bank System Inc (CBU) Historical Stock Data
62.64 ↑1.52 (2.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBU is down -0.63% a day on average. There have been 10 days where Community Bank System Inc closed green and 20 days where CBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 60.84 | 62.64 | ↑$1.80 (2.96%) | 60.84 | 63.37 | 1.21M |
| 2024-12-19 | 62.19 | 61.12 | ↓$1.07 (-1.72%) | 60.99 | 62.81 | 396.42K |
| 2024-12-18 | 65.88 | 61.23 | ↓$4.65 (-7.06%) | 60.62 | 65.88 | 318.46K |
| 2024-12-17 | 67.07 | 65.25 | ↓$1.82 (-2.71%) | 65.05 | 67.37 | 219.67K |
| 2024-12-16 | 66.68 | 67.54 | ↑$0.86 (1.29%) | 66.20 | 67.57 | 189.38K |
| 2024-12-13 | 66.86 | 66.68 | ↓$0.18 (-0.27%) | 65.85 | 67.27 | 153.13K |
| 2024-12-12 | 68.34 | 67.29 | ↓$1.05 (-1.54%) | 67.08 | 68.45 | 135.54K |
| 2024-12-11 | 68.91 | 68.55 | ↓$0.36 (-0.52%) | 68.10 | 69.69 | 209.04K |
| 2024-12-10 | 67.61 | 67.94 | ↑$0.33 (0.49%) | 66.85 | 69.16 | 188.49K |
| 2024-12-09 | 69.20 | 67.69 | ↓$1.51 (-2.18%) | 67.63 | 69.24 | 151.66K |
| 2024-12-06 | 68.90 | 68.68 | ↓$0.22 (-0.32%) | 67.71 | 69.15 | 133.39K |
| 2024-12-05 | 69.33 | 68.30 | ↓$1.03 (-1.49%) | 68.20 | 69.98 | 176.63K |
| 2024-12-04 | 68.12 | 69.33 | ↑$1.21 (1.78%) | 67.70 | 69.51 | 183.77K |
| 2024-12-03 | 69.01 | 68.01 | ↓$1.00 (-1.45%) | 67.87 | 69.29 | 153.35K |
| 2024-12-02 | 69.86 | 69.10 | ↓$0.76 (-1.09%) | 68.60 | 69.90 | 209.53K |
| 2024-11-29 | 70.36 | 69.23 | ↓$1.13 (-1.61%) | 68.79 | 70.78 | 134.92K |
| 2024-11-27 | 71.04 | 69.60 | ↓$1.44 (-2.03%) | 69.60 | 71.41 | 149.61K |
| 2024-11-26 | 70.93 | 70.06 | ↓$0.87 (-1.23%) | 69.69 | 71.04 | 221.22K |
| 2024-11-25 | 71.79 | 71.45 | ↓$0.34 (-0.47%) | 71.44 | 73.39 | 297.62K |
| 2024-11-22 | 69.38 | 70.86 | ↑$1.48 (2.13%) | 68.96 | 71.47 | 213.86K |
| 2024-11-21 | 68.18 | 68.91 | ↑$0.73 (1.07%) | 68.18 | 70.30 | 171.37K |
| 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 |
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