Community Bank System Inc. Common Stockのデータ

Community Bank System Inc. Common Stockの基本情報

名前 Community Bank System Inc. Common Stock
ティッカー CBU
国 United States
上場年 nan
セクター Finance

Community Bank System Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.86 69.92 70.77 70.33 152300.0 70.33
2021-02-12 70.89 69.44 70.1 70.05 137100.0 70.05
2021-02-11 71.26 68.97 70.37 70.14 232100.0 70.14
2021-02-10 71.4 70.02 71.2 70.25 259400.0 70.25
2021-02-09 71.0 69.21 69.22 70.98 211600.0 70.98
2021-02-08 69.61 67.74 68.59 69.6 220500.0 69.6
2021-02-05 68.64 67.06 68.61 68.29 158800.0 68.29
2021-02-04 68.6 66.87 66.87 68.18 228300.0 68.18
2021-02-03 66.98 65.73 66.58 66.71 194800.0 66.71
2021-02-02 67.42 65.83 66.64 66.92 303200.0 66.92
2021-02-01 66.29 64.24 65.24 65.98 210400.0 65.98
2021-01-29 66.14 64.33 65.58 64.85 781300.0 64.85
2021-01-28 67.1 65.43 66.51 65.78 370700.0 65.78
2021-01-27 67.24 64.74 66.19 65.53 373000.0 65.53
2021-01-26 68.65 66.81 68.25 67.42 334500.0 67.42
2021-01-25 70.62 66.62 69.12 67.94 548900.0 67.94
2021-01-22 70.6 66.97 67.45 70.58 366900.0 70.58
2021-01-21 69.01 67.4 68.83 68.0 259700.0 68.0
2021-01-20 69.18 67.38 68.03 68.7 325300.0 68.7
2021-01-19 69.0 67.58 68.88 68.25 277800.0 68.25
2021-01-15 68.61 66.61 66.62 68.4 395700.0 68.4
2021-01-14 68.55 66.53 66.91 68.3 282500.0 68.3
2021-01-13 67.48 66.05 67.06 66.34 170000.0 66.34
2021-01-12 68.29 67.13 67.78 67.44 165800.0 67.44
2021-01-11 67.41 66.05 66.05 67.33 153300.0 67.33
2021-01-08 68.21 65.46 68.21 66.7 262300.0 66.7
2021-01-07 68.92 67.68 68.43 68.22 252300.0 68.22
2021-01-06 68.99 64.53 65.0 67.81 461700.0 67.81
2021-01-05 64.06 62.02 62.02 63.23 253300.0 63.23
2021-01-04 63.45 61.24 62.64 62.03 286100.0 62.03
2020-12-31 62.54 61.42 61.86 62.31 169300.0 62.31
2020-12-30 62.95 61.86 62.21 62.05 183200.0 62.05
2020-12-29 63.36 61.94 63.26 62.28 182800.0 62.28
2020-12-28 63.39 62.52 63.37 62.93 284000.0 62.93
2020-12-24 62.97 61.5 62.97 62.64 92400.0 62.64
2020-12-23 62.74 61.52 61.52 62.64 207600.0 62.64
2020-12-22 62.33 61.17 62.33 61.26 182200.0 61.26
2020-12-21 63.39 61.66 62.81 62.21 266100.0 62.21
2020-12-18 64.97 62.81 64.58 62.93 668500.0 62.93
2020-12-17 65.49 64.19 65.49 64.6 174900.0 64.6
2020-12-16 66.16 65.17 66.02 65.32 161700.0 65.32
2020-12-15 66.02 63.92 64.92 65.65 198800.0 65.65
2020-12-14 66.25 64.51 65.15 64.52 229400.0 64.52
2020-12-11 64.7 63.58 63.58 64.32 145100.0 64.32
2020-12-10 65.02 64.27 64.43 64.91 129500.0 64.49
2020-12-09 65.79 64.82 65.62 65.03 156800.0 64.61
2020-12-08 65.21 63.74 63.74 65.04 248400.0 64.62
2020-12-07 64.99 63.13 64.02 64.42 184100.0 64.0
2020-12-04 64.79 63.58 64.16 64.79 254600.0 64.37
2020-12-03 64.29 63.05 64.0 63.25 144900.0 62.84
2020-12-02 64.35 62.73 63.02 64.22 126100.0 63.8
2020-12-01 64.1 62.44 63.52 63.22 205300.0 62.81
2020-11-30 64.83 62.1 63.97 62.25 247700.0 61.85
2020-11-27 65.49 63.83 65.49 64.9 77600.0 64.48
2020-11-25 67.02 65.52 66.58 65.75 212100.0 65.32
2020-11-24 67.34 65.13 65.74 67.11 249100.0 66.68
2020-11-23 65.26 64.41 65.26 64.44 270900.0 64.02
2020-11-20 64.72 63.91 64.24 64.52 200900.0 64.1
2020-11-19 65.1 63.44 64.02 64.95 120000.0 64.53
2020-11-18 66.64 64.46 66.43 64.46 159300.0 64.04
2020-11-17 66.33 64.79 65.26 66.07 206900.0 65.64
2020-11-16 66.45 64.7 65.4 66.35 277400.0 65.92
2020-11-13 64.13 62.8 63.32 63.64 187500.0 63.23
2020-11-12 63.17 61.91 62.41 62.89 251500.0 62.48
2020-11-11 65.67 62.76 65.67 63.56 155500.0 63.15
2020-11-10 66.17 64.31 65.24 65.68 346700.0 65.26
2020-11-09 66.49 61.56 62.02 64.5 393800.0 64.08
2020-11-06 59.12 57.13 58.94 57.19 152300.0 56.82
2020-11-05 58.83 56.31 56.31 58.29 150300.0 57.91
2020-11-04 59.8 56.35 59.08 56.41 156200.0 56.04
2020-11-03 61.31 59.81 60.38 60.87 225200.0 60.48
2020-11-02 59.31 57.95 59.06 59.29 205000.0 58.91
2020-10-30 58.46 56.77 56.77 57.99 757700.0 57.61
2020-10-29 57.12 54.95 55.81 56.94 195400.0 56.57
2020-10-28 57.91 55.91 57.11 56.22 218200.0 55.86
2020-10-27 60.34 58.04 59.82 58.12 215000.0 57.74
2020-10-26 60.41 57.73 58.38 60.14 266200.0 59.75
2020-10-23 60.51 58.24 59.5 58.92 220600.0 58.54
2020-10-22 59.37 57.5 57.92 59.36 243100.0 58.98
2020-10-21 57.99 56.71 57.34 57.8 127100.0 57.43
2020-10-20 57.96 56.85 56.85 57.17 139000.0 56.8
2020-10-19 57.93 56.1 57.82 56.21 126700.0 55.85
2020-10-16 57.81 56.69 57.44 57.3 101700.0 56.93
2020-10-15 57.49 55.7 55.7 57.42 147500.0 57.05
2020-10-14 57.56 56.11 57.04 56.13 129600.0 55.77
2020-10-13 58.69 57.05 58.5 57.2 179600.0 56.83
2020-10-12 59.2 58.15 58.15 59.03 116600.0 58.65
2020-10-09 59.24 58.08 59.13 58.38 154200.0 58.0
2020-10-08 59.0 57.32 58.01 58.63 163400.0 58.25
2020-10-07 58.7 56.94 57.66 57.36 221100.0 56.99
2020-10-06 58.81 56.58 57.23 57.06 268100.0 56.69
2020-10-05 56.81 55.6 55.63 56.37 132100.0 56.01
2020-10-02 55.29 53.64 53.64 55.1 153200.0 54.74
2020-10-01 54.83 53.6 54.34 54.35 133900.0 54.0
2020-09-30 55.1 53.76 53.76 54.46 271400.0 54.11
2020-09-29 54.32 53.07 54.32 53.87 144600.0 53.52
2020-09-28 54.76 53.55 53.92 54.43 220300.0 54.08
2020-09-25 53.76 52.63 52.77 53.31 160000.0 52.97
2020-09-24 54.06 52.37 52.78 53.2 164500.0 52.86
2020-09-23 54.61 52.4 53.85 52.43 198100.0 52.09
2020-09-22 55.04 53.56 54.48 53.74 268700.0 53.39
2020-09-21 57.15 53.67 56.73 54.36 412500.0 54.01
2020-09-18 58.47 56.93 57.71 57.8 689600.0 57.43
2020-09-17 57.82 56.81 57.41 57.58 265100.0 57.21
2020-09-16 58.74 57.55 57.92 58.02 286700.0 57.64
2020-09-15 58.63 57.38 58.58 58.04 133100.0 57.66
2020-09-14 59.26 57.82 57.9 58.51 175900.0 58.13
2020-09-11 58.7 57.75 58.69 58.33 239000.0 57.54
2020-09-10 59.72 58.66 59.35 58.67 229200.0 57.87
2020-09-09 60.39 59.03 60.15 59.12 220000.0 58.31
2020-09-08 61.72 59.47 61.67 59.85 215100.0 59.03
2020-09-04 63.11 61.27 62.5 62.42 187500.0 61.57
2020-09-03 62.38 60.72 61.34 61.15 142200.0 60.32
2020-09-02 61.74 60.3 60.66 60.82 165500.0 59.99
2020-09-01 61.06 59.46 59.65 60.98 202900.0 60.15
2020-08-31 61.28 60.16 60.75 60.17 239600.0 59.35
2020-08-28 61.63 60.56 61.63 60.98 178000.0 60.15
2020-08-27 61.35 59.69 60.12 61.0 167400.0 60.17
2020-08-26 60.94 59.83 60.69 60.03 227900.0 59.21
2020-08-25 61.29 60.07 61.0 60.81 168500.0 59.98
2020-08-24 60.19 58.3 59.0 60.08 128900.0 59.26
2020-08-21 58.77 57.84 57.92 58.42 180000.0 57.62
2020-08-20 59.09 58.38 58.6 58.6 163100.0 57.8
2020-08-19 59.74 58.63 58.75 59.24 203900.0 58.43
2020-08-18 59.49 58.5 59.24 58.71 188700.0 57.91
2020-08-17 60.22 59.11 59.71 59.4 187000.0 58.59
2020-08-14 60.5 58.96 58.96 60.14 224000.0 59.32
2020-08-13 60.71 59.68 60.11 59.75 133900.0 58.94
2020-08-12 62.39 60.11 62.39 60.76 183400.0 59.93
2020-08-11 62.55 60.83 61.32 61.17 273600.0 60.34
2020-08-10 61.41 59.37 59.57 60.06 216000.0 59.24
2020-08-07 59.5 56.39 56.7 59.45 204700.0 58.64
2020-08-06 57.07 56.18 56.44 56.77 206900.0 56.0
2020-08-05 57.2 55.64 55.9 56.81 346600.0 56.04
2020-08-04 56.0 54.58 55.57 55.46 169400.0 54.7
2020-08-03 57.02 55.59 56.45 55.88 212600.0 55.12
2020-07-31 58.14 56.01 57.9 56.23 1308000.0 55.46
2020-07-30 58.65 57.18 57.86 58.34 166600.0 57.55
2020-07-29 59.19 57.2 57.2 59.1 176800.0 58.29
2020-07-28 57.95 57.27 57.49 57.42 252800.0 56.64
2020-07-27 61.64 57.39 60.98 57.95 380900.0 57.16
2020-07-24 60.14 58.84 59.54 59.21 233800.0 58.4
2020-07-23 59.25 57.65 57.65 59.17 254800.0 58.36
2020-07-22 58.88 57.44 58.5 58.01 164100.0 57.22
2020-07-21 59.22 57.12 57.13 59.19 190500.0 58.38
2020-07-20 56.73 55.97 56.21 56.2 230300.0 55.43
2020-07-17 57.37 56.46 57.16 56.56 228600.0 55.79
2020-07-16 57.91 56.32 56.84 57.23 180200.0 56.45
2020-07-15 57.79 56.1 56.56 57.16 232000.0 56.38
2020-07-14 55.9 54.24 55.49 54.96 280400.0 54.21
2020-07-13 56.48 54.43 55.5 55.69 354100.0 54.93
2020-07-10 55.02 52.29 52.29 54.96 521200.0 54.21
2020-07-09 53.17 51.41 53.0 52.29 336500.0 51.58
2020-07-08 54.73 52.5 53.98 53.33 287000.0 52.6
2020-07-07 55.27 53.86 54.93 54.33 236300.0 53.59
2020-07-06 57.02 55.27 56.66 55.59 173900.0 54.83
2020-07-02 57.06 54.98 56.58 55.2 188600.0 54.45
2020-07-01 57.25 54.96 57.24 54.99 207900.0 54.24
2020-06-30 57.38 55.19 55.19 57.02 278000.0 56.24
2020-06-29 55.77 53.22 53.55 55.75 322900.0 54.99
2020-06-26 54.03 52.27 54.03 52.52 674800.0 51.8
2020-06-25 55.2 52.68 52.95 55.13 289200.0 54.38
2020-06-24 54.8 53.12 54.4 53.28 277100.0 52.55
2020-06-23 57.5 55.25 57.13 55.26 187500.0 54.51
2020-06-22 56.78 55.29 55.83 56.14 230200.0 55.38
2020-06-19 57.41 55.49 57.41 56.33 558600.0 55.56
2020-06-18 57.42 55.94 55.94 56.89 193700.0 56.11
2020-06-17 58.99 56.68 58.44 56.73 218200.0 55.96
2020-06-16 60.07 57.78 59.43 58.3 359400.0 57.51
2020-06-15 58.4 54.66 54.7 57.39 308400.0 56.61
2020-06-12 58.36 54.6 58.36 56.44 335100.0 55.67
2020-06-11 58.04 55.85 57.9 56.43 411000.0 55.26
2020-06-10 63.07 60.7 62.8 60.71 303600.0 59.45
2020-06-09 64.64 62.33 62.86 63.07 229000.0 61.76
2020-06-08 66.24 64.11 65.79 64.33 298700.0 62.99
2020-06-05 65.5 62.97 64.3 64.81 302400.0 63.46
2020-06-04 61.56 59.63 60.4 60.98 232700.0 59.71
2020-06-03 61.66 60.07 60.25 60.76 201400.0 59.5
2020-06-02 59.85 58.15 59.61 58.8 155200.0 57.58
2020-06-01 60.33 58.88 59.65 58.95 180100.0 57.72
2020-05-29 59.95 58.44 59.33 59.42 295200.0 58.18
2020-05-28 64.05 60.15 64.0 60.48 257700.0 59.22
2020-05-27 63.35 60.13 61.53 63.17 343800.0 61.86
2020-05-26 59.38 57.7 58.41 59.0 226100.0 57.77
2020-05-22 56.9 55.41 56.88 55.92 134100.0 54.76
2020-05-21 57.17 56.02 56.18 56.14 156600.0 54.97
2020-05-20 56.51 54.85 54.85 56.4 305400.0 55.23
2020-05-19 56.28 53.64 55.36 53.73 238000.0 52.61
2020-05-18 56.56 53.45 53.45 56.03 375800.0 54.87
2020-05-15 52.97 51.74 52.5 51.93 578800.0 50.85
2020-05-14 53.04 49.6 51.17 52.82 497500.0 51.72
2020-05-13 54.09 51.4 53.8 52.44 323200.0 51.35
2020-05-12 57.13 54.14 57.02 54.31 287900.0 53.18
2020-05-11 57.96 56.25 57.95 56.93 303800.0 55.75
2020-05-08 59.31 58.05 58.95 58.94 185500.0 57.71
2020-05-07 59.24 57.4 59.14 57.5 307000.0 56.3
2020-05-06 61.11 58.08 61.11 58.42 276700.0 57.21
2020-05-05 61.97 60.2 61.19 60.53 253600.0 59.27
2020-05-04 60.63 58.88 59.49 60.21 232800.0 58.96
2020-05-01 61.52 59.12 61.2 60.23 370700.0 58.98
2020-04-30 64.76 62.27 64.73 62.49 687800.0 61.19
2020-04-29 67.76 64.02 65.16 66.48 324500.0 65.1
2020-04-28 64.56 62.94 63.86 63.51 224400.0 62.19
2020-04-27 62.88 60.27 60.5 62.13 244300.0 60.84
2020-04-24 60.54 59.45 59.6 59.99 268300.0 58.74
2020-04-23 60.01 58.69 58.73 59.42 234700.0 58.18
2020-04-22 61.38 58.14 60.64 58.64 230700.0 57.42
2020-04-21 60.03 58.35 58.81 59.67 277300.0 58.43
2020-04-20 63.25 60.6 61.57 61.1 312000.0 59.83
2020-04-17 62.31 60.35 60.95 61.73 343400.0 60.45
2020-04-16 60.39 58.0 59.07 60.3 550500.0 59.05
2020-04-15 60.36 58.53 59.25 59.36 272400.0 58.13
2020-04-14 63.06 60.0 62.68 61.04 311700.0 59.77
2020-04-13 64.7 60.14 64.7 60.93 249500.0 59.66
2020-04-09 65.57 61.7 63.27 65.1 324400.0 63.75
2020-04-08 62.39 60.22 61.44 61.44 237700.0 60.16
2020-04-07 62.8 59.96 62.05 60.45 333600.0 59.19
2020-04-06 62.54 59.59 61.8 60.49 360300.0 59.23
2020-04-03 62.14 58.64 60.54 59.59 445200.0 58.35
2020-04-02 61.79 57.75 57.8 61.48 375300.0 60.2
2020-04-01 58.87 55.94 56.15 58.86 524900.0 57.64
2020-03-31 59.34 56.99 57.84 58.8 313300.0 57.58
2020-03-30 58.81 56.07 56.99 58.67 224900.0 57.45
2020-03-27 59.22 55.63 56.72 57.5 333100.0 56.3
2020-03-26 58.6 53.06 54.12 58.35 316700.0 57.14
2020-03-25 55.97 52.43 54.81 53.82 480700.0 52.7
2020-03-24 54.57 49.9 50.88 54.45 381000.0 53.32
2020-03-23 51.1 47.01 50.87 48.4 382200.0 47.39
2020-03-20 60.38 50.8 60.35 51.18 615700.0 50.12
2020-03-19 63.38 57.32 59.74 59.85 506900.0 58.61
2020-03-18 60.4 54.74 55.48 60.3 579500.0 59.05
2020-03-17 58.71 51.74 52.69 58.65 668300.0 57.43
2020-03-16 53.43 49.69 50.92 51.64 415700.0 50.57
2020-03-13 57.33 53.65 54.73 57.3 407200.0 56.11
2020-03-12 56.14 48.0 50.63 52.06 459000.0 50.58
2020-03-11 56.31 53.9 55.65 54.62 371000.0 53.06
2020-03-10 59.92 55.3 59.13 57.22 410200.0 55.59
2020-03-09 59.87 56.61 58.85 56.95 293300.0 55.33
2020-03-06 63.25 61.46 61.8 62.94 260800.0 61.15
2020-03-05 64.93 62.79 64.33 64.11 272800.0 62.28
2020-03-04 65.94 63.24 64.84 65.92 215800.0 64.04
2020-03-03 66.11 63.45 65.02 64.22 312300.0 62.39
2020-03-02 65.41 60.75 60.99 65.32 288800.0 63.46
2020-02-28 62.85 59.58 62.06 60.81 368500.0 59.08
2020-02-27 66.21 63.82 64.14 63.84 280400.0 62.02
2020-02-26 66.55 65.05 65.78 65.42 171800.0 63.56
2020-02-25 67.28 65.22 67.1 65.33 223300.0 63.47
2020-02-24 67.57 66.43 66.56 67.17 160100.0 65.26
2020-02-21 68.78 68.03 68.78 68.39 172700.0 66.44
2020-02-20 69.29 68.17 68.17 69.0 105100.0 67.03
2020-02-19 68.78 68.3 68.65 68.48 121100.0 66.53
2020-02-18 69.23 68.13 69.02 68.33 109100.0 66.38