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
2018-07-20 62.02 63.03 61.86 62.81 9,286
2018-07-19 61.87 62.35 61.71 62.01 15,041
2018-07-18 61.43 62.12 61.43 62.10 16,618
2018-07-17 61.60 61.71 61.24 61.39 11,824
2018-07-16 61.06 61.43 60.99 61.27 8,021
2018-07-13 60.99 61.45 60.71 60.74 17,953
2018-07-12 61.05 61.22 60.41 60.97 14,532
2018-07-11 60.77 61.70 60.77 61.39 9,625
2018-07-10 62.26 62.26 61.04 61.31 11,112
2018-07-09 61.99 62.48 61.87 62.26 5,726
2018-07-06 61.03 61.63 61.03 61.49 7,488
2018-07-05 60.29 60.89 60.29 60.89 8,920
2018-07-03 59.82 60.21 59.82 59.99 2,142
2018-07-02 59.10 59.89 59.09 59.89 6,011
2018-06-29 59.96 60.35 59.11 59.12 3,841
2018-06-28 59.41 60.13 59.41 59.47 6,130
2018-06-27 60.82 61.09 59.70 59.70 7,304
2018-06-26 61.00 61.34 60.85 61.13 17,705
2018-06-25 61.60 61.60 60.75 61.24 7,481
2018-06-22 61.84 62.20 61.365 61.49 4,470
2018-06-21 61.85 62.19 61.25 61.75 6,453
2018-06-20 61.51 61.85 61.23 61.82 8,039
2018-06-19 60.35 61.48 60.35 61.33 4,507
2018-06-18 59.60 60.69 59.60 60.53 8,226
2018-06-15 59.76 60.66 59.51 60.15 11,365
2018-06-14 59.64 60.22 59.58 60.12 4,420
2018-06-13 60.35 60.97 60.01 60.45 3,314
2018-06-12 60.85 60.96 60.29 60.41 4,225
2018-06-11 61.71 61.71 60.77 61.06 7,986
2018-06-08 62.18 62.27 61.82 61.82 5,678

» 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.