Community Bank System Stock Price History, CBU Historical Prices

Add to My Stocks
$51.64 $0.13 (0.25%) CBU stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Community Bank System stock price data 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 04 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1851.1151.8650.7651.6416234724.365.39
2017-08-1752.8253.1151.3051.5117158824.305.38
2017-08-1653.4553.7752.8753.1112045925.055.55
2017-08-1554.1654.1653.1553.2512166925.125.56
2017-08-1453.0753.8252.7753.7312001625.345.61
2017-08-1152.4653.2552.0152.2614295324.655.46
2017-08-1053.7053.7552.7352.7516673924.885.51
2017-08-0954.5054.6853.9054.1321665225.535.65
2017-08-0854.8756.1854.5654.989739625.935.74
2017-08-0755.5955.8254.8454.9113728625.905.74
2017-08-0455.6755.8455.2955.608706526.235.81
2017-08-0355.3255.9654.6854.8611666725.885.73
2017-08-0255.4355.8854.9455.7219452526.285.82
2017-08-0155.7255.8154.7155.4520705723.605.73
2017-07-3154.6255.5254.3354.9037975023.365.67
2017-07-2854.3254.3653.6154.1712690523.055.60
2017-07-2754.5955.0354.1054.4116591223.155.62
2017-07-2655.6755.6954.2154.3810802123.145.62
2017-07-2555.6955.9555.1155.6816173123.695.75
2017-07-2454.3054.7054.1954.539075923.205.63
2017-07-2155.1355.4854.0254.2916778423.105.61
2017-07-2054.7654.9254.0754.5813639523.235.64
2017-07-1954.5455.0454.3954.7316302923.295.66
2017-07-1854.3854.8354.0254.4917424423.195.63
2017-07-1754.8655.2654.4854.7715100323.315.66
2017-07-1454.5555.2354.2954.9017673723.365.67
2017-07-1355.5855.5854.9755.2214705823.505.71
2017-07-1254.9955.8954.8255.3819923723.575.72
2017-07-1155.7455.7454.7155.2127153023.495.71
2017-07-1056.4456.5455.6455.6818705223.695.75
2017-07-0756.3556.8255.5256.5413132824.065.84
2017-07-0656.5556.9155.9456.0517016723.855.79
2017-07-0557.3857.3856.2056.7212110124.145.86
2017-07-0356.0857.5855.9957.308818224.385.92
2017-06-3056.7256.7255.6355.7721278223.735.76
2017-06-2958.0058.0055.6456.5314227124.065.84
2017-06-2855.4656.2655.4155.6426107723.685.75
2017-06-2754.8755.5154.5254.8415171923.345.67
2017-06-2655.1555.4954.3354.6713434523.265.65
2017-06-2355.3755.5254.6955.0754305623.435.69
2017-06-2255.0455.4454.4955.0825252923.445.69
2017-06-2156.0956.1755.0855.1719118123.485.70
2017-06-2056.5156.6755.9656.0018780123.835.79
2017-06-1957.3557.9856.6656.8118546424.175.87
2017-06-1657.3457.9856.7757.05122679124.285.90
2017-06-1556.9358.1456.6957.7518494824.575.97
2017-06-1457.1257.6656.3257.5328845924.485.94
2017-06-1358.1458.5757.3657.9921706024.685.99
2017-06-1257.7558.8057.3458.0341966324.696.00
2017-06-0955.6558.1055.6557.7330653224.575.97
2017-06-0854.0556.3254.0555.7833141123.745.76
2017-06-0754.2354.8053.9854.1331921623.035.59
2017-06-0653.9254.5653.2854.0023754422.985.58
2017-06-0555.0055.3754.5554.5616493223.225.64
2017-06-0254.3455.6154.1454.9923376923.405.68
2017-06-0154.1055.0053.4454.9925769923.405.68
2017-05-3153.8153.8252.5753.7618460722.885.56
2017-05-3054.2454.5053.2753.7717958222.885.56
2017-05-290.000.000.0054.510N/AN/A
2017-05-2654.5654.8854.2054.5115101723.205.63
2017-05-2554.7455.2353.8454.8415343923.345.67
2017-05-2455.1455.4554.5254.9316931323.375.68
2017-05-2354.5555.4253.9055.1620374823.475.70
2017-05-2253.9354.6953.6154.5621557623.225.64
2017-05-1954.5054.6553.8453.8825670422.935.57
2017-05-1854.0754.6753.8154.3220319923.125.61
2017-05-1755.4155.8253.8554.1836591823.065.60
2017-05-1656.3256.9755.6656.9534657424.235.88
2017-05-1556.3056.8855.5655.9559095323.815.78
2017-05-1255.5456.0454.9955.9999911323.835.79
2017-05-1156.3056.4655.3155.9738107723.825.78
2017-05-1056.5757.0356.3256.7127972924.135.86
2017-05-0957.5457.6956.5156.7714737724.165.87
2017-05-0857.3657.5856.7357.2115906024.355.91
2017-05-0557.6257.6456.6357.3621639924.415.93
2017-05-0457.4457.8656.8757.4618385224.455.94
2017-05-0356.0657.1656.0656.9425619224.235.88
2017-05-0256.8756.9055.9756.5532220824.065.84
2017-05-0156.4457.3655.4356.9236379124.225.88
2017-04-2857.1057.5955.8955.95230325523.815.78
2017-04-2757.5557.6656.6756.9833949824.255.89
2017-04-2657.3458.0456.7157.4541968124.455.94
2017-04-2556.8058.2956.8057.6068194124.515.95
2017-04-2455.8256.3055.4655.8350382323.965.66
2017-04-2153.8154.9753.8154.4427492423.375.52
2017-04-2053.9754.5353.4854.4322261423.365.52
2017-04-1953.1753.9452.9853.4123285822.735.52
2017-04-1852.0353.0951.8852.9625613722.545.47
2017-04-1751.8052.5651.3852.5317799422.355.43
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 62.32 Jan 04,2017
Min Stock Price 25.66 Nov 14,2012
Avg Stock Price 39.14

Community Bank System Historical PE ratio: Past 5 years

Max PE Ratio 28.2 Jan 04,2017
Min PE Ratio 12.96 Nov 14,2012
Avg PE Ratio 18.37

Community Bank System Historical PS ratio: Past 5 years

Max PS Ratio 6.45 Jan 04,2017
Min PS Ratio 2.73 Nov 14,2012
Avg PS Ratio 4.2

CBU Industry Peers

Company Price Change (%)
Sterling Bancorp (STL)21.90.05 (0.23%)
Washington Federal (WAFD)31.450.05 (0.16%)
Financial Institutions (FISI)27.150.35 (1.31%)
Nbt Bancorp (NBTB)33.150.28 (0.85%)
Arrow Financial (AROW)31.90.3 (0.95%)
Valley National Bancorp (VLY)11.120.05 (0.45%)
M&t Bank (MTB)153.430.44 (0.29%)

Community Bank System historical quotes helps an investor analyze a firm's historical performance when viewed along with a 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. CBU saw an opening price of 52.82, and a closing price of 51.51 on 17 Aug, 2017. Community Bank System historical P/S ratio was at a high of 6.45 on 04 Jan, 2017 and a low of 1.37 on 09 Mar, 2009. .