Community Bank System Inc (CBU) Historical Stock Data
58.27 ↓0.03 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBU is down -0.37% a day on average. There have been 15 days where Community Bank System Inc closed green and 15 days where CBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 58.62 | 58.27 | ↓$0.35 (-0.60%) | 57.94 | 58.63 | 196.20K |
| 2025-03-24 | 58.57 | 58.30 | ↓$0.27 (-0.46%) | 57.69 | 58.84 | 192.36K |
| 2025-03-21 | 57.07 | 57.59 | ↑$0.52 (0.91%) | 56.39 | 57.78 | 684.66K |
| 2025-03-20 | 57.06 | 57.16 | ↑$0.10 (0.18%) | 57.06 | 58.65 | 206.51K |
| 2025-03-19 | 58.10 | 57.98 | ↓$0.12 (-0.21%) | 57.41 | 58.66 | 324.94K |
| 2025-03-18 | 57.06 | 58.10 | ↑$1.04 (1.82%) | 57.06 | 58.14 | 302.50K |
| 2025-03-17 | 56.99 | 57.12 | ↑$0.13 (0.23%) | 56.92 | 57.64 | 243.95K |
| 2025-03-14 | 56.08 | 57.23 | ↑$1.15 (2.05%) | 55.99 | 57.34 | 191.08K |
| 2025-03-13 | 57.46 | 56.08 | ↓$1.38 (-2.40%) | 55.98 | 57.60 | 191.95K |
| 2025-03-12 | 56.72 | 57.08 | ↑$0.36 (0.63%) | 56.03 | 57.63 | 259.22K |
| 2025-03-11 | 56.89 | 56.30 | ↓$0.59 (-1.04%) | 56.00 | 57.58 | 302.25K |
| 2025-03-10 | 58.64 | 56.63 | ↓$2.01 (-3.43%) | 56.41 | 59.03 | 245.25K |
| 2025-03-07 | 59.47 | 59.56 | ↑$0.09 (0.15%) | 58.46 | 59.78 | 240.04K |
| 2025-03-06 | 59.53 | 59.53 | ↑$0.00 (0.00%) | 58.59 | 60.13 | 215.85K |
| 2025-03-05 | 60.80 | 59.94 | ↓$0.86 (-1.41%) | 59.32 | 61.37 | 360.09K |
| 2025-03-04 | 63.29 | 60.66 | ↓$2.63 (-4.16%) | 60.55 | 63.29 | 324.71K |
| 2025-03-03 | 63.48 | 64.04 | ↑$0.56 (0.88%) | 63.42 | 65.35 | 270.89K |
| 2025-02-28 | 63.39 | 63.29 | ↓$0.10 (-0.16%) | 62.85 | 64.09 | 325.30K |
| 2025-02-27 | 63.08 | 63.12 | ↑$0.04 (0.06%) | 62.85 | 63.97 | 122.49K |
| 2025-02-26 | 62.68 | 63.13 | ↑$0.45 (0.72%) | 62.23 | 63.83 | 193.89K |
| 2025-02-25 | 62.75 | 62.87 | ↑$0.12 (0.19%) | 62.50 | 63.44 | 226.14K |
| 2025-02-24 | 63.58 | 62.28 | ↓$1.30 (-2.04%) | 62.21 | 63.58 | 166.21K |
| 2025-02-21 | 65.25 | 63.15 | ↓$2.10 (-3.22%) | 62.93 | 66.81 | 259.37K |
| 2025-02-20 | 64.71 | 63.94 | ↓$0.77 (-1.19%) | 63.35 | 65.10 | 153.88K |
| 2025-02-19 | 64.69 | 65.14 | ↑$0.45 (0.70%) | 64.69 | 65.67 | 155.12K |
| 2025-02-18 | 64.96 | 65.53 | ↑$0.57 (0.88%) | 64.79 | 66.03 | 156.85K |
| 2025-02-14 | 65.48 | 65.05 | ↓$0.43 (-0.66%) | 64.85 | 66.35 | 83.62K |
| 2025-02-13 | 65.23 | 65.20 | ↓$0.03 (-0.05%) | 64.62 | 65.40 | 123.09K |
| 2025-02-12 | 65.73 | 64.71 | ↓$1.02 (-1.55%) | 64.63 | 66.41 | 188.95K |
| 2025-02-11 | 65.70 | 67.01 | ↑$1.31 (1.99%) | 65.70 | 67.46 | 168.52K |
Create an account or log in to view more rows.
$CBU is going to have a run next month
$CBU HERE WE GO
$CBU good place to average up
$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