Get the Stockscreener App
46.19
2.40%
+1.07
Overview
News
Price History
Option Chain
Financials
Why CBU Down?
Discussions
Forecast
Stock Split
Dividend History
Community Bank System, Inc. Stock (CBU) Price History
The historical daily chart and data for Community Bank System, Inc. stock (CBU), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $46.19.
- Community Bank System, Inc. all-time high stock price is $82.53, occurred on March 12, 2021.
- The lowest Community Bank System, Inc. stock price recorded was $32.84 on October 07, 2014. Since then, Community Bank System, Inc.'s stock price has risen over 40.65% to $46.19 now.
- The 52-week high stock price for CBU is $55.64, representing a 20.46% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for CBU is $35.38, indicating a -23.40% decrease from the current share price, occurred on October 24, 2023.
- The closing price of Community Bank System, Inc. (CBU) stock in the beginning of 2023 was $75.12. The stock closed the year at $62.95, a loss of over -16.20% for the year.
The table below shows more information about CBU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $46.23 | $45.70 | $0.53 | 116,375.0 | +2.33% |
| May 02, 2024 | $45.20 | $44.46 | $0.735 | 145,170.0 | +1.83% |
| May 01, 2024 | $45.09 | $43.29 | $1.80 | 309,990.0 | +2.52% |
| Apr 30, 2024 | $43.71 | $43.11 | $0.60 | 260,798.0 | -1.30% |
| Apr 29, 2024 | $45.04 | $43.79 | $1.25 | 221,871.0 | -1.90% |
| Apr 26, 2024 | $44.85 | $44.23 | $0.63 | 152,329.0 | -0.11% |
| Apr 25, 2024 | $45.37 | $44.02 | $1.35 | 255,637.0 | -1.46% |
| Apr 24, 2024 | $45.37 | $43.82 | $1.55 | 245,086.0 | +1.75% |
| Apr 23, 2024 | $45.10 | $44.16 | $0.95 | 276,945.0 | +0.27% |
| Apr 22, 2024 | $45.20 | $44.24 | $0.955 | 258,161.0 | -0.11% |
| Apr 19, 2024 | $44.59 | $42.44 | $2.15 | 422,708.0 | +4.76% |
| Apr 18, 2024 | $42.86 | $41.50 | $1.36 | 352,723.0 | +2.29% |
| Apr 17, 2024 | $42.33 | $41.53 | $0.80 | 211,871.0 | -0.38% |
| Apr 16, 2024 | $42.14 | $41.59 | $0.55 | 238,001.0 | -2.04% |
| Apr 15, 2024 | $43.55 | $41.94 | $1.61 | 244,364.0 | -0.84% |
| Apr 12, 2024 | $43.29 | $42.71 | $0.58 | 171,429.0 | -1.31% |
| Apr 11, 2024 | $44.09 | $43.18 | $0.91 | 194,596.0 | -0.07% |
| Apr 10, 2024 | $46.15 | $43.17 | $2.98 | 306,549.0 | -6.61% |
| Apr 09, 2024 | $46.80 | $46.14 | $0.66 | 148,260.0 | +1.13% |
| Apr 08, 2024 | $46.08 | $45.39 | $0.69 | 107,806.0 | +2.04% |
| Apr 05, 2024 | $45.70 | $45.09 | $0.6135 | 159,676.0 | -1.05% |
| Apr 04, 2024 | $47.14 | $45.57 | $1.57 | 185,936.0 | -0.91% |
| Apr 03, 2024 | $46.65 | $45.97 | $0.68 | 222,530.0 | -0.69% |
Community Bank System, Inc. Stock (CBU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Community Bank System, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Community Bank System, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Community Bank System, Inc. Stock (CBU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $46.23 | $43.29 | $2.94 | 571,535.0 | +6.83% |
| Apr, 2024 | $48.19 | $41.50 | $6.69 | 5,123,631.0 | -10.01% |
| Mar, 2024 | $48.21 | $42.86 | $5.35 | 6,368,043.0 | +6.03% |
| Feb, 2024 | $46.54 | $42.34 | $4.20 | 4,916,108.0 | -1.03% |
| Jan, 2024 | $53.48 | $45.60 | $7.88 | 6,986,147.0 | -12.17% |
Community Bank System, Inc. Stock (CBU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $54.08 | $43.84 | $10.23 | 6,859,392.0 | +17.47% |
| Nov, 2023 | $45.98 | $39.05 | $6.93 | 4,830,830.0 | +11.04% |
| Oct, 2023 | $43.66 | $35.38 | $8.28 | 6,106,653.0 | -5.35% |
| Sep, 2023 | $48.51 | $40.26 | $8.25 | 6,535,490.0 | -11.23% |
| Aug, 2023 | $55.45 | $46.27 | $9.18 | 6,590,579.0 | -11.67% |
| Jul, 2023 | $54.50 | $42.09 | $12.41 | 15,030,868.0 | +14.83% |
| Jun, 2023 | $55.64 | $46.24 | $9.40 | 7,882,018.0 | -5.18% |
| May, 2023 | $50.81 | $44.26 | $6.55 | 7,138,236.0 | -1.04% |
| Apr, 2023 | $52.81 | $45.53 | $7.28 | 9,587,234.0 | -4.82% |
| Mar, 2023 | $61.00 | $48.99 | $12.01 | 8,549,635.0 | -14.02% |
| Feb, 2023 | $62.91 | $57.27 | $5.64 | 3,775,690.0 | +5.79% |
| Jan, 2023 | $64.86 | $54.63 | $10.23 | 5,018,406.0 | -8.32% |
Community Bank System, Inc. Stock (CBU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $65.40 | $58.28 | $7.12 | 4,064,477.0 | -3.36% |
| Nov, 2022 | $65.93 | $61.25 | $4.68 | 3,769,158.0 | +4.34% |
| Oct, 2022 | $64.72 | $59.21 | $5.51 | 5,389,201.0 | +3.91% |
| Sep, 2022 | $66.32 | $60.01 | $6.31 | 5,085,428.0 | -8.11% |
| Aug, 2022 | $72.86 | $65.08 | $7.78 | 3,619,023.0 | -2.90% |
| Jul, 2022 | $67.48 | $60.94 | $6.55 | 3,404,722.0 | +6.40% |
| Jun, 2022 | $68.02 | $61.08 | $6.94 | 4,134,058.0 | -4.12% |
| May, 2022 | $67.07 | $62.08 | $4.99 | 4,844,619.0 | +2.48% |
| Apr, 2022 | $71.13 | $64.21 | $6.92 | 5,213,518.0 | -8.20% |
| Mar, 2022 | $74.05 | $69.22 | $4.83 | 4,736,218.0 | -3.83% |
| Feb, 2022 | $74.05 | $68.82 | $5.23 | 3,442,946.0 | +2.13% |
| Jan, 2022 | $78.00 | $69.48 | $8.52 | 5,357,130.0 | -4.11% |
0.77%
Cap:
|
Volume (24h):