Community Bank System Inc (CBU) Historical Stock Data
46.00 ↑0.88 (1.95%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CBU is down -0.06% a day on average. There have been 13 days where Community Bank System Inc closed green and 17 days where CBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 46.19 | 46.00 | ↓$0.19 (-0.41%) | 45.70 | 46.48 | 288.90K |
| 2024-05-02 | 44.84 | 45.12 | ↑$0.28 (0.62%) | 44.46 | 45.20 | 151.91K |
| 2024-05-01 | 43.85 | 44.31 | ↑$0.46 (1.05%) | 43.29 | 45.09 | 312.74K |
| 2024-04-30 | 43.38 | 43.22 | ↓$0.16 (-0.37%) | 43.11 | 43.71 | 275.98K |
| 2024-04-29 | 44.97 | 43.79 | ↓$1.18 (-2.62%) | 43.79 | 45.04 | 246.54K |
| 2024-04-26 | 44.49 | 44.64 | ↑$0.15 (0.34%) | 44.23 | 44.86 | 211.85K |
| 2024-04-25 | 45.31 | 44.69 | ↓$0.62 (-1.37%) | 44.02 | 45.37 | 265.64K |
| 2024-04-24 | 44.09 | 45.35 | ↑$1.26 (2.86%) | 43.82 | 45.37 | 246.85K |
| 2024-04-23 | 44.33 | 44.57 | ↑$0.24 (0.54%) | 44.16 | 45.11 | 286.12K |
| 2024-04-22 | 44.64 | 44.45 | ↓$0.19 (-0.43%) | 44.25 | 45.20 | 264.17K |
| 2024-04-19 | 42.44 | 44.50 | ↑$2.06 (4.85%) | 42.44 | 44.59 | 428.60K |
| 2024-04-18 | 41.54 | 42.48 | ↑$0.94 (2.26%) | 41.50 | 42.86 | 376.01K |
| 2024-04-17 | 42.01 | 41.53 | ↓$0.48 (-1.14%) | 41.53 | 42.33 | 215.30K |
| 2024-04-16 | 42.11 | 41.69 | ↓$0.42 (-1.00%) | 41.59 | 42.14 | 244.89K |
| 2024-04-15 | 42.92 | 42.56 | ↓$0.36 (-0.84%) | 41.94 | 43.55 | 244.36K |
| 2024-04-12 | 43.01 | 42.92 | ↓$0.09 (-0.21%) | 42.71 | 43.29 | 171.43K |
| 2024-04-11 | 43.90 | 43.49 | ↓$0.41 (-0.93%) | 43.18 | 44.09 | 194.60K |
| 2024-04-10 | 45.36 | 43.52 | ↓$1.84 (-4.06%) | 43.17 | 46.15 | 306.55K |
| 2024-04-09 | 46.31 | 46.60 | ↑$0.29 (0.63%) | 46.14 | 46.80 | 148.26K |
| 2024-04-08 | 45.47 | 46.08 | ↑$0.61 (1.34%) | 45.39 | 46.08 | 179.61K |
| 2024-04-05 | 45.48 | 45.16 | ↓$0.32 (-0.70%) | 45.09 | 45.70 | 159.68K |
| 2024-04-04 | 46.65 | 45.64 | ↓$1.01 (-2.17%) | 45.57 | 47.14 | 185.94K |
| 2024-04-03 | 45.97 | 46.06 | ↑$0.09 (0.20%) | 45.97 | 46.65 | 222.54K |
| 2024-04-02 | 46.92 | 46.38 | ↓$0.54 (-1.15%) | 45.88 | 47.53 | 282.09K |
| 2024-04-01 | 48.19 | 47.23 | ↓$0.96 (-1.99%) | 46.92 | 48.19 | 204.27K |
| 2024-03-28 | 47.32 | 48.03 | ↑$0.71 (1.50%) | 47.24 | 48.21 | 391.89K |
| 2024-03-27 | 45.96 | 47.40 | ↑$1.44 (3.13%) | 45.96 | 47.42 | 209.73K |
| 2024-03-26 | 45.81 | 45.65 | ↓$0.16 (-0.35%) | 45.17 | 46.16 | 206.39K |
| 2024-03-25 | 45.35 | 45.48 | ↑$0.13 (0.29%) | 45.14 | 46.18 | 166.48K |
| 2024-03-22 | 46.28 | 45.45 | ↓$0.83 (-1.79%) | 45.04 | 46.29 | 175.70K |
Create an account or log in to view more rows.
$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
$CBU might get a sell off today
$CBU nice gap
$CBU what time we going green?
$CBU Let’s goooo