COMMUNITY BK SYS Historical Stock Price

Below is the stock price history for Community Bk Sys CBU. Data is recorded each day for the historical open, high, low, close and volume. The Community Bk Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Community Bk Sys Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 54.11 54.59 53.62 53.62 3,831
2017-12-12 54.08 54.30 53.81 54.15 1,298
2017-12-11 53.91 54.29 53.63 53.67 2,738
2017-12-08 54.36 54.40 53.90 54.00 5,767
2017-12-07 54.87 55.34 54.69 54.83 2,288
2017-12-06 55.11 55.70 54.96 55.01 2,477
2017-12-05 56.32 56.32 55.26 55.31 7,706
2017-12-04 56.53 56.91 56.01 56.28 5,364
2017-12-01 55.13 55.38 53.49 54.86 5,719
2017-11-30 56.56 56.62 55.18 55.49 13,013
2017-11-29 56.25 57.05 56.00 56.74 18,375
2017-11-28 53.32 54.72 53.19 54.66 5,025
2017-11-27 53.45 53.45 53.13 53.15 2,386
2017-11-24 53.52 53.52 53.04 53.24 2,267
2017-11-22 53.72 53.90 53.43 53.51 1,796
2017-11-21 53.21 53.73 53.21 53.63 4,382
2017-11-20 52.83 53.12 52.37 53.10 4,705
2017-11-17 52.63 53.12 52.60 52.91 2,300
2017-11-16 52.28 53.08 52.28 52.51 3,238
2017-11-15 51.70 52.86 51.70 52.42 3,555
2017-11-14 52.20 52.44 51.94 52.13 3,777
2017-11-13 51.02 52.13 50.98 52.13 10,206
2017-11-10 51.48 51.71 51.40 51.53 5,875
2017-11-09 51.75 51.87 50.65 51.37 10,375
2017-11-08 51.75 52.24 51.60 52.15 8,286
2017-11-07 53.95 53.95 52.33 52.37 8,186
2017-11-06 54.06 54.18 53.83 53.98 13,001
2017-11-03 54.56 54.57 54.16 54.49 5,384
2017-11-02 54.34 55.14 54.34 55.11 7,543
2017-11-01 55.37 55.37 53.89 54.46 8,009

» More Community Bk Sys Stock Price History

To see other companies like Community Bk Sys (CBU), view our stock market today for news, and other data.