Community Bank System Stock Price History, CBU Historical Prices

Add to My Stocks
$54.7 $0.18 (0.33%) CBU stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Community Bank System stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Community Bank System price to earnings ratio data. The Community Bank System stock price history chart shows that the stock price was at a high of $62.32 on Jan 04, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 54.14 55 54.13 54.7 197,467 18.23 5.25
2018-02-15 54.54 54.83 54.16 54.52 228,588 18.17 5.24
2018-02-14 52.7 54.23 52.63 54.2 169,592 18.07 5.21
2018-02-13 52.4 53.08 52.33 52.9 162,237 17.63 5.08
2018-02-12 52.58 53.1 51.68 52.7 202,760 17.57 5.06
2018-02-09 51.83 52.76 50.95 52.36 204,095 17.45 5.03
2018-02-08 52.75 53.34 51.22 51.22 179,955 17.07 4.92
2018-02-07 52 53.01 51.32 52.68 159,032 17.56 5.06
2018-02-06 51.89 52.74 50.72 52.17 279,452 17.39 5.01
2018-02-05 53.59 54.54 52.04 52.07 277,044 17.36 5
2018-02-02 54.08 54.96 53.95 54.31 227,351 18.1 5.22
2018-02-01 53.17 54.29 52.88 54.26 220,680 18.09 5.21
2018-01-31 53.52 53.85 53.11 53.3 1,831,616 17.77 5.12
2018-01-30 53.13 54.18 53.07 53.44 259,829 17.81 5.13
2018-01-29 53.63 54.28 53.49 53.6 258,453 17.87 5.15
2018-01-26 53.91 54.05 53.25 53.76 177,638 24.55 5.54
2018-01-25 55.53 55.53 53.19 53.73 329,375 24.53 5.53
2018-01-24 55.94 56.19 55.25 55.27 320,211 25.24 5.69
2018-01-23 54.66 56.15 54.43 55.76 431,884 25.46 5.74
2018-01-22 55.35 55.65 54.64 55.61 205,730 25.39 5.73
2018-01-19 54.55 55.4 54.55 55.39 262,476 25.29 5.71
2018-01-18 55.34 55.58 54.48 54.55 153,301 24.91 5.62
2018-01-17 55.13 55.58 54.44 55.42 169,393 25.31 5.71
2018-01-16 55.99 56 54.63 54.85 197,494 25.05 5.65
2018-01-12 55.84 56 55.27 55.63 129,841 25.4 5.73
2018-01-11 54.98 55.52 54.7 55.52 187,012 25.35 5.72
2018-01-10 54.86 55.52 54.37 54.75 180,191 25 5.64
2018-01-09 54.23 54.89 53.98 54.32 156,223 24.8 5.59
2018-01-08 53.87 54.38 53.22 54.1 203,156 24.7 5.57
2018-01-05 53.64 54.06 53.33 53.88 199,678 24.6 5.55
2018-01-04 53.69 54.16 53.2 53.35 359,972 24.36 5.49
2018-01-03 53.69 54.09 53 53.44 201,168 24.4 5.5
2018-01-02 54.13 54.23 53.28 53.87 244,496 24.6 5.55
2017-12-29 54.51 54.75 53.7 53.75 203,566 24.54 5.54
2017-12-28 54.36 54.46 53.86 54.38 170,470 24.83 5.6
2017-12-27 54.64 54.75 54.08 54.26 147,640 24.78 5.59
2017-12-26 54.79 55.35 54.11 54.47 197,201 24.87 5.61
2017-12-22 55.15 55.15 54.47 54.75 127,093 25 5.64
2017-12-21 55.53 55.98 54.9 55.15 220,751 25.18 5.68
2017-12-20 54.92 55.47 53.7 54.17 160,583 24.74 5.58
2017-12-19 55.13 55.22 54.28 54.49 178,616 24.88 5.61
2017-12-18 54.94 55.99 54.49 54.96 347,138 25.1 5.66
2017-12-15 52.52 55.09 52.47 54.5 1,194,280 24.89 5.61
2017-12-14 53.46 53.77 52.2 52.26 254,918 23.86 5.38
2017-12-13 54.1 54.77 53.54 53.62 126,822 24.48 5.52
2017-12-12 54 54.44 53.68 54.08 137,764 24.69 5.57
2017-12-11 54.38 54.96 53.57 53.75 159,051 24.54 5.54
2017-12-08 55.24 55.24 53.85 53.97 255,820 24.64 5.56
2017-12-07 54.65 55.57 54.58 54.86 144,539 25.05 5.65
2017-12-06 55.06 55.71 54.84 54.86 208,544 25.05 5.65
2017-12-05 56.41 56.41 55.18 55.29 301,245 25.25 5.69
2017-12-04 56.31 57.06 55.96 56.27 340,274 25.69 5.8
2017-12-01 55.72 55.72 53.23 54.99 207,382 25.11 5.66
2017-11-30 57.29 57.46 55.04 55.38 282,367 25.29 5.7
2017-11-29 55.89 57.13 55.41 56.8 292,606 25.94 5.85
2017-11-28 53.14 54.98 53.05 54.93 181,535 25.08 5.66
2017-11-27 53.26 53.62 52.97 52.98 105,565 24.19 5.46
2017-11-24 53.57 53.73 53.01 53.23 70,451 24.31 5.48
2017-11-23 0 0 0 53.41 0 - -
2017-11-22 53.74 54.03 53.35 53.41 114,579 24.39 5.5
2017-11-21 53.36 53.77 53.04 53.72 201,868 24.53 5.53
2017-11-20 53.01 53.23 52.32 53.18 149,356 24.28 5.48
2017-11-17 52.1 53.2 51.97 52.93 176,737 24.17 5.45
2017-11-16 52.56 53.07 52.28 52.57 158,301 24.01 5.41
2017-11-15 51.69 52.95 51.34 52.37 244,640 23.91 5.39
2017-11-14 51.86 52.45 51.86 52.21 118,294 23.84 5.38
2017-11-13 50.93 52.19 50.81 52.15 226,293 23.81 5.37
2017-11-10 51.57 51.73 51.31 51.38 140,353 23.46 5.29
2017-11-09 51.62 52.02 50.69 51.39 196,788 23.47 5.29
2017-11-08 52.13 52.4 51.52 52.1 164,359 23.79 5.37
2017-11-07 53.97 54.29 52.29 52.39 223,937 23.92 5.4
2017-11-06 54.36 54.36 53.77 54 172,283 24.66 5.56
2017-11-03 55 55 54.13 54.41 175,660 24.85 5.6
2017-11-02 54.31 55.17 54 54.97 232,833 25.1 5.66
2017-11-01 55.64 55.82 53.85 54.44 353,483 24.86 5.61
2017-10-31 54.32 55.88 53.85 55.29 1,860,873 25.25 5.69
2017-10-30 54.4 54.6 53.67 54.22 347,114 24.76 5.58
2017-10-27 54.47 55.05 54.03 54.55 188,546 24.91 5.62
2017-10-26 54.27 55.35 54.12 54.46 269,254 24.87 5.61
2017-10-25 53.68 54.49 53.2 54.25 285,324 24.77 5.59
2017-10-24 53.96 54.43 52.8 53.74 378,536 24.54 5.54
2017-10-23 55.99 56 53.63 53.75 392,750 25.35 5.62
2017-10-20 56.52 56.52 55.51 55.74 191,095 26.29 5.82
2017-10-19 55.25 56 55.15 55.7 170,764 26.27 5.82
2017-10-18 55.08 55.73 54.78 55.63 190,287 26.24 5.81
2017-10-17 55.91 55.91 54.61 54.78 134,687 25.84 5.72
2017-10-16 55.39 56.1 55.32 55.74 135,903 26.29 5.82
2017-10-13 55.21 55.72 54.77 55.29 165,327 26.08 5.78
2017-10-12 55.85 55.99 55.27 55.39 164,982 26.13 5.79
Get more Data

Community Bank System Stock History 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 Stock Price History: Past 5 years

Max Stock Price62.32Jan 04,2017
Min Stock Price27.64May 01,2013
Avg Stock Price41.72

Community Bank System Historical PE ratio: Past 5 years

Max PE Ratio28.2Jan 04,2017
Min PE Ratio14.1May 01,2013
Avg PE Ratio19.35

Community Bank System Historical PS ratio: Past 5 years

Max PS Ratio6.45Jan 04,2017
Min PS Ratio2.86May 01,2013
Avg PS Ratio4.45

CBU Industry Peers

Company Price Change (%)
Fulton Financial (FULT)18.950.35 (1.88%)
Washington Federal (WAFD)36.350.25 (0.69%)
Valley National Bancorp (VLY)12.80.15 (1.19%)
M&t Bank (MTB)191.640.54 (0.28%)
Wells Fargo (WFC)59.950.07 (0.12%)
Keycorp (KEY)21.020.07 (0.33%)
Pnc Financial Services (PNC)159.080.78 (0.49%)

Community Bank System share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Community Bank System stock analysis. Community Bank System stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. CBU stock closed at $54.7 and traded with a volume of 197,467 on the last trading day. Looking at Community Bank System stock history data, the P/S ratio was at a low of 2.86 on May 01, 2013.