Community Bank System Inc (CBU) Historical Stock Data
58.67 ↑0.12 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBU is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 58.24 | 58.67 | ↑$0.43 (0.74%) | 58.06 | 58.85 | 152.51K |
| 2025-12-04 | 58.20 | 58.55 | ↑$0.35 (0.60%) | 57.91 | 58.75 | 178.96K |
| 2025-12-03 | 58.33 | 58.56 | ↑$0.23 (0.39%) | 57.51 | 58.67 | 199.57K |
| 2025-12-02 | 57.75 | 57.72 | ↓$0.03 (-0.05%) | 57.53 | 58.29 | 157.12K |
| 2025-12-01 | 56.48 | 57.99 | ↑$1.51 (2.67%) | 56.27 | 58.05 | 232.04K |
| 2025-11-28 | 57.24 | 56.76 | ↓$0.48 (-0.84%) | 56.53 | 57.24 | 175.32K |
| 2025-11-26 | 57.69 | 57.32 | ↓$0.37 (-0.64%) | 57.29 | 58.28 | 352.23K |
| 2025-11-25 | 57.29 | 57.99 | ↑$0.70 (1.22%) | 56.77 | 58.84 | 249.42K |
| 2025-11-24 | 56.78 | 56.68 | ↓$0.10 (-0.18%) | 56.02 | 57.12 | 181.98K |
| 2025-11-21 | 55.18 | 56.98 | ↑$1.80 (3.26%) | 55.18 | 57.55 | 213.61K |
| 2025-11-20 | 55.03 | 54.87 | ↓$0.16 (-0.29%) | 54.34 | 55.52 | 388.53K |
| 2025-11-19 | 53.82 | 54.25 | ↑$0.43 (0.80%) | 53.55 | 54.57 | 236.99K |
| 2025-11-18 | 54.39 | 53.67 | ↓$0.72 (-1.32%) | 53.46 | 56.03 | 335.96K |
| 2025-11-17 | 56.53 | 54.68 | ↓$1.85 (-3.27%) | 54.41 | 56.72 | 250.19K |
| 2025-11-14 | 56.13 | 56.48 | ↑$0.35 (0.62%) | 55.27 | 56.69 | 136.26K |
| 2025-11-13 | 56.97 | 56.27 | ↓$0.70 (-1.23%) | 55.97 | 57.48 | 181.10K |
| 2025-11-12 | 57.40 | 57.12 | ↓$0.28 (-0.49%) | 57.09 | 58.73 | 201.19K |
| 2025-11-11 | 56.73 | 57.36 | ↑$0.63 (1.11%) | 56.24 | 57.45 | 97.92K |
| 2025-11-10 | 57.05 | 56.45 | ↓$0.60 (-1.05%) | 56.31 | 57.83 | 180.22K |
| 2025-11-07 | 56.31 | 56.85 | ↑$0.54 (0.96%) | 56.04 | 57.00 | 118.16K |
| 2025-11-06 | 56.17 | 56.28 | ↑$0.11 (0.20%) | 56.16 | 56.82 | 140.88K |
| 2025-11-05 | 55.51 | 56.69 | ↑$1.18 (2.13%) | 55.48 | 57.02 | 114.49K |
| 2025-11-04 | 55.62 | 55.69 | ↑$0.07 (0.13%) | 55.22 | 55.90 | 204.75K |
| 2025-11-03 | 55.36 | 55.95 | ↑$0.59 (1.07%) | 54.22 | 55.98 | 217.21K |
| 2025-10-31 | 55.58 | 55.48 | ↓$0.10 (-0.18%) | 55.00 | 56.00 | 127.57K |
| 2025-10-30 | 55.42 | 56.07 | ↑$0.65 (1.17%) | 55.42 | 56.71 | 232.35K |
| 2025-10-29 | 56.80 | 55.97 | ↓$0.83 (-1.46%) | 55.52 | 57.64 | 293.70K |
| 2025-10-28 | 57.29 | 57.36 | ↑$0.07 (0.12%) | 56.34 | 57.71 | 189.77K |
| 2025-10-27 | 57.47 | 57.38 | ↓$0.09 (-0.16%) | 56.81 | 58.05 | 219.10K |
| 2025-10-24 | 56.91 | 57.39 | ↑$0.48 (0.84%) | 56.76 | 57.69 | 133.99K |
Create an account or log in to view more rows.
$CBU almost time for the running
$CBU When in doubt
zoom out. ??
$CBU I like it
$CBU why is there no volume? Is that suspicious?
$CBU where’s the WSB guys at? Still sleeping?
$CBU where’s the WSB guys at? Still sleeping?
$CBU The United States stock market is going to crash.
$CBU we back boys
$CBU in it to win it
$CBU is going to have a run next month