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
2018-10-18 59.46 59.66 58.41 58.75 7,765
2018-10-17 58.60 59.60 58.39 59.14 3,555
2018-10-16 58.00 58.76 57.86 58.76 4,855
2018-10-15 57.69 58.87 57.69 58.79 6,643
2018-10-12 58.41 58.91 56.56 57.92 5,187
2018-10-11 61.13 61.13 59.47 59.47 5,625
2018-10-10 62.64 62.79 61.45 61.45 8,019
2018-10-09 61.80 62.33 61.80 61.81 4,568
2018-10-08 61.05 61.88 61.04 61.79 4,693
2018-10-05 61.29 61.37 60.73 61.09 3,451
2018-10-04 61.97 61.97 61.08 61.49 3,915
2018-10-03 60.57 61.71 60.57 61.55 3,326
2018-10-02 59.89 60.05 59.57 60.05 5,844
2018-10-01 61.44 61.44 60.00 60.14 2,713
2018-09-28 60.915 61.25 60.90 61.05 6,686
2018-09-27 60.95 61.36 60.63 60.63 7,271
2018-09-26 62.16 62.16 61.09 61.09 6,440
2018-09-25 62.25 62.39 62.17 62.17 2,383
2018-09-24 62.67 62.70 62.10 62.37 2,954
2018-09-21 63.69 63.69 63.15 63.19 4,109
2018-09-20 63.72 63.84 63.33 63.54 6,794
2018-09-19 63.54 63.54 62.86 62.86 3,336
2018-09-18 63.48 63.48 62.78 62.86 11,447
2018-09-17 64.02 64.05 63.41 63.56 3,489
2018-09-14 63.78 64.57 63.73 64.31 4,330
2018-09-13 64.68 64.68 63.59 63.59 2,372
2018-09-12 65.79 65.81 64.72 65.06 4,835
2018-09-11 65.47 66.37 65.47 66.01 5,879
2018-09-10 66.13 66.26 65.84 65.84 976
2018-09-07 65.63 65.97 65.53 65.93 2,204

» 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.