Community Bank System Stock Price History (NYSE:CBU)

Add to My Stocks
$61.87 $0.84 (1.38%) CBU stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Community Bank System stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Community Bank System P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0961.2061.9060.5561.8717784628.006.40
2016-12-0859.8961.1659.1861.0321388027.626.32
2016-12-0759.1059.5158.4059.3921654026.876.15
2016-12-0658.4559.5057.9158.8424511426.626.09
2016-12-0557.3358.0457.1058.0017413626.246.00
2016-12-0257.3357.4056.5156.8714828725.735.88
2016-12-0157.0957.7756.6357.7513312126.135.98
2016-11-3057.1657.6056.6756.7013117825.665.87
2016-11-2956.5656.9356.3356.6118677425.625.86
2016-11-2856.4556.8056.1056.3318337325.495.83
2016-11-2556.5456.6856.1056.664249825.645.86
2016-11-240.000.000.0056.540N/AN/A
2016-11-2356.0656.7555.5956.5415339125.585.85
2016-11-2255.9856.0955.6256.0018972525.345.79
2016-11-2155.7956.1354.8255.6915636825.205.76
2016-11-1854.9555.8954.6655.8422939325.275.78
2016-11-1754.0954.9353.9654.8916203624.845.68
2016-11-1653.4953.9653.3353.7718768424.335.56
2016-11-1553.5754.1752.8154.0521348724.465.59
2016-11-1453.8955.0453.3654.2223522724.535.61
2016-11-1150.5853.3450.5853.2837038824.115.51
2016-11-1048.9850.9048.9850.6826948422.935.24
2016-11-0947.0748.8547.0748.7333768322.055.04
2016-11-0847.0447.3846.6246.7012815721.134.83
2016-11-0747.0947.2546.9247.1520005321.344.88
2016-11-0446.1646.7945.7946.2410080620.924.78
2016-11-0346.2846.4645.9946.099008820.864.77
2016-11-0246.5046.6745.8946.077571020.854.77
2016-11-0147.3847.4746.4946.7514840021.154.84
2016-10-3146.3347.1746.3247.1125048821.324.87
2016-10-2846.7147.0246.1546.3218786020.964.79
2016-10-2747.2847.2846.4746.7429598421.154.84
2016-10-2646.8147.5746.7146.8918265921.224.85
2016-10-2547.0547.5046.7946.9828665121.264.86
2016-10-2443.7747.9242.6746.6955513121.225.01
2016-10-2146.9847.5946.9847.507274821.595.10
2016-10-2047.6248.0047.3347.509243821.595.10
2016-10-1947.3847.9947.3847.759100921.715.13
2016-10-1847.3247.3346.4547.178350221.445.06
2016-10-1747.4047.8046.7846.8512085521.305.03
2016-10-1447.4147.9647.3247.487892421.585.10
2016-10-1347.5447.5446.8647.0913159921.415.06
2016-10-1248.3448.6447.9347.9815883121.815.15
2016-10-1148.5648.7948.0248.3410094021.975.19
2016-10-1048.2148.8548.0248.6716802222.125.23
2016-10-0748.1448.1447.5047.919848021.785.14
2016-10-0647.9848.2147.7348.148419821.885.17
2016-10-0547.6848.2447.4147.989400621.815.15
2016-10-0447.5147.6847.1647.419303021.555.09
2016-10-0347.9448.0847.0947.3714763521.535.09
2016-09-3047.6748.3847.5048.1115717021.875.17
2016-09-2947.8448.0947.2947.378791821.535.09
2016-09-2847.6047.9947.4047.9710450721.815.15
2016-09-2746.6447.4246.6447.4111086421.555.09
2016-09-2647.5047.6446.8546.8710081721.315.03
2016-09-2347.5748.0447.5347.8411634421.755.14
2016-09-2247.4947.9347.3047.8715158521.765.14
2016-09-2147.0047.2146.6547.1612586421.445.06
2016-09-2046.8547.0446.7146.777951421.265.02
2016-09-1946.5747.0446.3346.5713103021.175.00
2016-09-1646.7446.7446.0546.3934162021.094.98
2016-09-1546.3546.7646.2346.756822721.255.02
2016-09-1446.7446.9546.2546.2811499121.044.97
2016-09-1346.8247.0046.3546.8210409421.285.03
2016-09-1247.2047.6946.6947.6512518421.665.12
2016-09-0947.7548.1947.4347.4515257321.575.09
2016-09-0847.7847.8747.4647.8211535621.745.13
2016-09-0747.1647.7347.0747.6733533321.675.12
2016-09-0647.8347.8347.0547.3414105721.525.08
2016-09-050.000.000.0047.870N/AN/A
2016-09-0247.5847.8747.3347.8712304321.765.14
2016-09-0147.4747.6246.8247.409012421.555.09
2016-08-3147.2547.4946.7947.4517638221.575.09
2016-08-3046.9247.3046.6947.2213748721.465.07
2016-08-2946.7047.1846.4746.908914921.325.04
2016-08-2646.6947.0046.4946.7711569021.265.02
2016-08-2546.0546.6946.0546.678587121.215.01
2016-08-2445.9846.2545.7946.257516921.024.97
2016-08-2345.9446.1645.8146.0310939120.924.94
2016-08-2245.5545.7445.2945.7313180520.794.91
2016-08-1945.5345.8645.0545.6718614420.764.90
2016-08-1845.1045.5245.0145.527570320.694.89
2016-08-1744.8845.3244.8845.126977520.514.84
2016-08-1644.8545.1644.6444.997140920.454.83
2016-08-1544.9545.0944.7445.056668820.484.84
2016-08-1244.8444.9244.4344.7011517820.324.80
2016-08-1144.8545.3444.7945.2113492120.554.85
2016-08-1045.2645.2644.5144.758832620.344.81
2016-08-0944.8345.1444.6945.148617620.524.85
Get more Data

Community Bank System Stock Chart

View CBU PE ratio, PS ratio stocks charts and compare with peers.
CBU Chart
Note: Compare Community Bank System stock price history with the index and industry peers.

Community Bank System Historical Prices: Past 5 years

Max Stock Price 61.87 Dec 09,2016
Min Stock Price 25.55 Jun 05,2012
Avg Stock Price 35.11

Community Bank System Historical PE ratio: Past 5 years

Max PE Ratio 28 Dec 09,2016
Min PE Ratio 12.65 Jun 05,2012
Avg PE Ratio 16.86

Community Bank System Historical PS ratio: Past 5 years

Max PS Ratio 6.4 Dec 09,2016
Min PS Ratio 2.65 Jun 05,2012
Avg PS Ratio 3.8

CBU Industry Peers

Company Price Change (%)
Valley National Bancorp (VLY)11.760.21 (1.75%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
Financial Institutions (FISI)33.450.1 (0.3%)
Nbt Bancorp (NBTB)41.470.08 (0.19%)
Arrow Financial (AROW)40.70.1 (0.25%)
M&t Bank (MTB)154.170.67 (0.44%)
Wells Fargo (WFC)57.140.15 (0.26%)

We provide Community Bank System historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Community Bank System stock analysis. Community Bank System stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CBU closed at 61.87 and traded with a volume of 177846 on the last trading day. Looking at Community Bank System stock market history data, the P/S ratio was at a low of 1.37 on 09 Mar, 2009. .