NYSE:CBU
Community Bank System Inc Stock Price (Quote)
$46.00
+0.88 (+1.95%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.50 | $47.14 | Friday, 3rd May 2024 CBU stock ended at $46.00. This is 1.95% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.71% from a day low at $45.70 to a day high of $46.48. |
| 90 days | $41.50 | $48.21 | |
| 52 weeks | $35.38 | $55.64 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $46.19 | $46.48 | $45.70 | $46.00 | 279 492 |
| May 02, 2024 | $44.84 | $45.20 | $44.46 | $45.12 | 144 964 |
| May 01, 2024 | $43.85 | $45.09 | $43.29 | $44.31 | 244 300 |
| Apr 30, 2024 | $43.38 | $43.71 | $43.11 | $43.22 | 231 227 |
| Apr 29, 2024 | $44.97 | $45.04 | $43.79 | $43.79 | 203 225 |
| Apr 26, 2024 | $44.49 | $44.86 | $44.23 | $44.64 | 149 026 |
| Apr 25, 2024 | $45.31 | $45.37 | $44.02 | $44.69 | 250 748 |
| Apr 24, 2024 | $44.09 | $45.37 | $43.82 | $45.35 | 241 169 |
| Apr 23, 2024 | $44.33 | $45.11 | $44.16 | $44.57 | 286 117 |
| Apr 22, 2024 | $44.64 | $45.20 | $44.25 | $44.45 | 255 085 |
| Apr 19, 2024 | $42.44 | $44.58 | $42.44 | $44.50 | 289 630 |
| Apr 18, 2024 | $41.54 | $42.86 | $41.50 | $42.48 | 325 144 |
| Apr 17, 2024 | $42.01 | $42.33 | $41.53 | $41.53 | 208 789 |
| Apr 16, 2024 | $42.11 | $42.14 | $41.59 | $41.69 | 232 535 |
| Apr 15, 2024 | $42.92 | $43.50 | $41.94 | $42.56 | 186 115 |
| Apr 12, 2024 | $43.01 | $43.29 | $42.71 | $42.92 | 154 134 |
| Apr 11, 2024 | $43.90 | $44.09 | $43.18 | $43.49 | 183 498 |
| Apr 10, 2024 | $45.36 | $46.15 | $43.17 | $43.52 | 291 109 |
| Apr 09, 2024 | $46.31 | $46.80 | $46.14 | $46.60 | 104 294 |
| Apr 08, 2024 | $45.47 | $46.08 | $45.39 | $46.08 | 107 806 |
| Apr 05, 2024 | $45.48 | $45.70 | $45.09 | $45.16 | 109 172 |
| Apr 04, 2024 | $46.65 | $47.14 | $45.57 | $45.64 | 119 899 |
| Apr 03, 2024 | $45.97 | $46.65 | $45.97 | $46.06 | 135 884 |
| Apr 02, 2024 | $46.92 | $47.53 | $45.88 | $46.38 | 267 465 |
| Apr 01, 2024 | $48.19 | $48.19 | $46.92 | $47.23 | 192 681 |
