Community Bank System Stock Price History, CBU Historical Prices

Add to My Stocks
$61.33 $0.82 (1.36%) CBU stock closing price Jun 19, 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
2018-06-19 60.03 61.53 60.03 61.33 164,306 19.11 5.6
2018-06-18 59.58 60.92 59.47 60.51 204,638 18.85 5.52
2018-06-15 59.88 60.71 59.44 60.18 570,203 18.75 5.49
2018-06-14 60.44 60.44 59.58 60.18 189,024 18.75 5.49
2018-06-13 60.55 61.08 59.96 60.39 133,802 18.81 5.51
2018-06-12 61.1 61.1 60.19 60.5 167,238 18.85 5.52
2018-06-11 61.73 61.78 60.69 60.95 188,767 18.99 5.56
2018-06-08 61.98 62.31 61.8 61.84 150,206 19.27 5.64
2018-06-07 62.39 62.39 61.54 61.98 170,319 19.31 5.66
2018-06-06 61.21 61.91 61.14 61.9 278,974 19.28 5.65
2018-06-05 60.83 61.1 60.37 60.97 150,415 18.99 5.56
2018-06-04 60.64 61.23 60.32 61.02 216,262 19.01 5.57
2018-06-01 60.58 60.9 60.28 60.45 219,779 18.83 5.52
2018-05-31 60.23 60.54 59.74 59.88 146,365 18.65 5.46
2018-05-30 60.04 60.73 59.9 60.4 202,192 18.82 5.51
2018-05-29 59.67 60.21 59.02 59.57 211,066 18.56 5.44
2018-05-25 59.98 60.66 59.93 60.3 132,820 18.79 5.5
2018-05-24 60.33 60.41 59.25 60.29 127,861 18.78 5.5
2018-05-23 60.33 60.6 60.02 60.41 171,893 18.82 5.51
2018-05-22 60.52 61.08 60.4 60.55 219,596 18.86 5.53
2018-05-21 60.24 60.88 60.01 60.41 454,237 18.82 5.51
2018-05-18 61.03 61.36 60.08 60.13 225,836 18.73 5.49
2018-05-17 60.33 60.85 60.12 60.76 203,613 18.93 5.54
2018-05-16 60.28 60.68 59.99 60.45 201,292 18.83 5.52
2018-05-15 59.56 60.83 59.56 60.21 246,335 18.76 5.49
2018-05-14 60.29 60.29 59.57 59.66 126,969 18.59 5.44
2018-05-11 60.06 60.34 59.87 60.04 156,326 18.7 5.48
2018-05-10 59.88 60.5 59.23 60.17 283,444 18.75 5.49
2018-05-09 59.4 60.18 59.17 59.9 499,854 18.66 5.47
2018-05-08 58.5 59.44 58.42 59.17 211,682 18.43 5.4
2018-05-07 57.93 58.78 57.76 58.43 132,431 18.2 5.33
2018-05-04 56.8 58.55 56.8 58.12 177,007 18.11 5.3
2018-05-03 57.32 57.64 56.58 57.21 177,769 17.82 5.22
2018-05-02 57.2 58.12 56.71 57.48 205,654 17.91 5.25
2018-05-01 56.44 57.62 55.72 57.42 359,837 17.89 5.24
2018-04-30 57.42 57.65 56.22 56.25 324,342 17.52 5.13
2018-04-27 56.99 57.72 56.91 57.31 170,086 17.85 5.23
2018-04-26 57.64 57.89 56.82 57.08 329,502 17.78 5.21
2018-04-25 55.88 57.64 55.47 57.4 476,029 17.88 5.24
2018-04-24 54.79 55.58 54.64 55.42 235,475 18.47 5.32
2018-04-23 54.41 54.91 54.33 54.61 177,853 18.2 5.24
2018-04-20 54.05 54.65 53.95 54.31 137,041 18.1 5.22
2018-04-19 53.24 54.34 53.24 54.1 151,142 18.03 5.2
2018-04-18 53.87 54.2 53.34 53.34 207,636 17.78 5.12
2018-04-17 54.53 54.63 53.5 53.83 127,272 17.94 5.17
2018-04-16 54.23 54.47 53.68 54.29 101,466 18.1 5.21
2018-04-13 54.9 54.91 53.68 53.86 146,684 17.95 5.17
2018-04-12 54.31 54.96 54.01 54.57 103,567 18.19 5.24
2018-04-11 53.89 54.21 53.51 53.99 109,052 18 5.18
2018-04-10 53.74 54.48 53.22 54.27 228,168 18.09 5.21
2018-04-09 53.25 54.13 52.84 52.91 102,281 17.64 5.08
2018-04-06 53.98 54.34 52.31 53.04 157,648 17.68 5.09
2018-04-05 54.31 54.54 53.7 54.43 156,688 18.14 5.23
2018-04-04 52.58 54.46 52.39 54.3 359,816 18.1 5.21
2018-04-03 52.8 53.35 52.4 53.2 192,498 17.73 5.11
2018-04-02 53.6 54.36 52.26 52.61 263,814 17.54 5.05
2018-03-30 0 0 0 53.56 0 - -
2018-03-29 53.88 54.07 53.35 53.56 193,794 17.85 5.14
2018-03-28 53.72 54.15 52.9 53.68 229,680 17.89 5.16
2018-03-27 54.14 54.14 52.43 52.72 160,393 17.57 5.06
2018-03-26 52.96 53.93 52.55 53.87 243,041 17.96 5.17
2018-03-23 54.54 54.54 52.39 52.44 232,026 17.48 5.04
2018-03-22 55.27 55.74 54.23 54.34 180,119 18.11 5.22
2018-03-21 56.03 56.59 55.29 55.95 161,665 18.65 5.37
2018-03-20 56.36 56.6 55.79 55.92 138,604 18.64 5.37
2018-03-19 56.28 56.54 55.71 56.36 246,543 18.79 5.41
2018-03-16 56.5 56.97 56.2 56.55 708,750 18.85 5.43
2018-03-15 56.07 56.64 55.73 56.41 208,515 18.8 5.42
2018-03-14 56.75 56.76 55.81 55.88 142,723 18.63 5.37
2018-03-13 57.09 57.26 56.58 57 287,833 19 5.47
2018-03-12 56.6 56.98 56.26 56.71 135,927 18.9 5.45
2018-03-09 56.11 56.66 55.81 56.52 148,494 18.84 5.43
2018-03-08 56.26 56.43 55.22 55.55 98,194 18.52 5.33
2018-03-07 55.45 56.43 55.45 56.15 191,269 18.72 5.39
2018-03-06 55.19 56 54.49 55.94 170,408 18.65 5.37
2018-03-05 53.94 55.56 53.56 55.19 163,909 18.4 5.3
2018-03-02 52.93 54.44 52.85 54.32 127,602 18.11 5.22
2018-03-01 53.22 54 52.91 53.39 158,790 17.8 5.13
2018-02-28 54.61 54.87 53.31 53.31 172,969 17.77 5.12
2018-02-27 55.45 56 54.4 54.41 156,151 18.14 5.23
2018-02-26 55.37 55.51 54.74 55.51 176,336 18.5 5.33
2018-02-23 54.42 55.26 54.37 55.24 198,090 18.41 5.31
2018-02-22 54.74 55.2 54.37 54.5 439,143 18.17 5.23
2018-02-21 54.25 55.33 54.25 54.68 112,851 18.23 5.25
2018-02-20 54.49 55 54.16 54.3 257,407 18.1 5.21
2018-02-19 0 0 0 54.7 0 - -
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 54.52 229,627 18.17 5.24
2018-02-14 52.7 54.23 52.63 54.2 169,592 18.07 5.21
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 Price29.15Jun 19,2013
Avg Stock Price43.56

Community Bank System Historical PE ratio: Past 5 years

Max PE Ratio28.2Jan 04,2017
Min PE Ratio14.87Jun 19,2013
Avg PE Ratio19.56

Community Bank System Historical PS ratio: Past 5 years

Max PS Ratio6.45Jan 04,2017
Min PS Ratio3.02Jun 19,2013
Avg PS Ratio4.6

CBU Industry Peers

Company Price Change (%)
Valley National Bancorp (VLY)12.820.1 (0.79%)
Mb Financial (MBFI)49.430.11 (0.22%)
Fulton Financial (FULT)17.150.15 (0.88%)
M&t Bank (MTB)174.370.3 (0.17%)
Wells Fargo (WFC)55.080 (0%)
Keycorp (KEY)20.570.13 (0.64%)
Pnc Financial Services (PNC)142.150.35 (0.25%)

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 $61.33 and traded with a volume of 164,306 on the last trading day. Looking at Community Bank System stock history data, the P/S ratio was at a low of 3.02 on Jun 19, 2013.