Community Bank System, Inc. ( CBU) - Price History
Monthly price history for CBU (Community Bank System, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $67.21 | $67.21 |
| June 2026 | $67.12 | $67.12 |
| May 2026 | $63.19 | $63.64 |
| April 2026 | $62.91 | $63.36 |
| March 2026 | $58.23 | $58.65 |
| February 2026 | $59.63 | $60.55 |
| January 2026 | $61.55 | $62.50 |
| December 2025 | $56.56 | $57.44 |
| November 2025 | $55.46 | $56.76 |
| October 2025 | $54.21 | $55.48 |
| September 2025 | $57.30 | $58.64 |
| August 2025 | $58.06 | $59.89 |
| July 2025 | $51.09 | $52.70 |
| June 2025 | $55.13 | $56.87 |
| May 2025 | $54.08 | $56.24 |
| April 2025 | $52.50 | $54.59 |
| March 2025 | $54.68 | $56.86 |
| February 2025 | $60.36 | $63.29 |
| January 2025 | $62.50 | $65.53 |
| December 2024 | $58.83 | $61.68 |
| November 2024 | $65.58 | $69.23 |
| October 2024 | $57.91 | $61.14 |
| September 2024 | $55 | $58.07 |
| August 2024 | $57.46 | $61.16 |
| July 2024 | $57.95 | $61.68 |
| June 2024 | $44.36 | $47.21 |
| May 2024 | $42.27 | $45.46 |
| April 2024 | $40.19 | $43.22 |
| March 2024 | $44.66 | $48.03 |
| February 2024 | $41.71 | $45.30 |
| January 2024 | $42.14 | $45.77 |
| December 2023 | $47.98 | $52.11 |
| November 2023 | $40.48 | $44.36 |
| October 2023 | $36.46 | $39.95 |
| September 2023 | $38.52 | $42.21 |
| August 2023 | $42.95 | $47.55 |
| July 2023 | $48.62 | $53.83 |
| June 2023 | $42.34 | $46.88 |
| May 2023 | $44.28 | $49.44 |
| April 2023 | $44.74 | $49.96 |
| March 2023 | $47.01 | $52.49 |
| February 2023 | $54.21 | $61.05 |
| January 2023 | $51.24 | $57.71 |
| December 2022 | $55.90 | $62.95 |
| November 2022 | $57.43 | $65.14 |
| October 2022 | $55.04 | $62.43 |
| September 2022 | $52.97 | $60.08 |
| August 2022 | $57.24 | $65.38 |
| July 2022 | $58.95 | $67.33 |
| June 2022 | $55.40 | $63.28 |
| May 2022 | $57.39 | $66 |
| April 2022 | $56 | $64.40 |
| March 2022 | $61 | $70.15 |
| February 2022 | $63.04 | $72.94 |
| January 2022 | $61.73 | $71.42 |
| December 2021 | $64.37 | $74.48 |
| November 2021 | $60.71 | $70.66 |
| October 2021 | $61.58 | $71.67 |
| September 2021 | $58.79 | $68.42 |
| August 2021 | $63.18 | $74 |
| July 2021 | $61.17 | $71.64 |
| June 2021 | $64.59 | $75.65 |
| May 2021 | $68.89 | $81.12 |
| April 2021 | $65.93 | $77.63 |
| March 2021 | $65.16 | $76.72 |
| February 2021 | $60.14 | $71.19 |
| January 2021 | $54.79 | $64.85 |
| December 2020 | $52.64 | $62.31 |
| November 2020 | $52.25 | $62.25 |
| October 2020 | $48.68 | $57.99 |
| September 2020 | $45.71 | $54.46 |
| August 2020 | $50.14 | $60.17 |
| July 2020 | $46.86 | $56.23 |
| June 2020 | $47.52 | $57.02 |
| May 2020 | $49.16 | $59.42 |
| April 2020 | $51.70 | $62.49 |
| March 2020 | $48.64 | $58.80 |
| February 2020 | $49.91 | $60.81 |
| January 2020 | $54.39 | $66.27 |
| December 2019 | $58.22 | $70.94 |
| November 2019 | $55.35 | $67.85 |
| October 2019 | $55.30 | $67.78 |
| September 2019 | $50.33 | $61.69 |
| August 2019 | $49.45 | $60.99 |
| July 2019 | $53.50 | $65.99 |
| June 2019 | $53.38 | $65.84 |
| May 2019 | $49.81 | $61.81 |
| April 2019 | $53.56 | $66.46 |
| March 2019 | $48.17 | $59.77 |
| February 2019 | $51.90 | $64.79 |
| January 2019 | $48.02 | $59.95 |
| December 2018 | $46.70 | $58.30 |
| November 2018 | $52.27 | $65.66 |
| October 2018 | $46.48 | $58.39 |
| September 2018 | $48.62 | $61.07 |
| August 2018 | $52.34 | $66.13 |
| July 2018 | $50.06 | $63.25 |
| June 2018 | $46.75 | $59.07 |
| May 2018 | $47.12 | $59.88 |
| April 2018 | $44.27 | $56.25 |
| March 2018 | $42.15 | $53.56 |
| February 2018 | $41.70 | $53.31 |
| January 2018 | $41.70 | $53.30 |
| December 2017 | $42.05 | $53.75 |
| November 2017 | $43.05 | $55.38 |
| October 2017 | $42.98 | $55.29 |
| September 2017 | $42.95 | $55.25 |
| August 2017 | $39.74 | $51.46 |
| July 2017 | $42.40 | $54.90 |
| June 2017 | $43.07 | $55.77 |
| May 2017 | $41.29 | $53.76 |
| April 2017 | $42.97 | $55.95 |
| March 2017 | $42.22 | $54.98 |
| February 2017 | $45.37 | $59.41 |
| January 2017 | $44.57 | $58.36 |
| December 2016 | $47.19 | $61.79 |
| November 2016 | $43.08 | $56.70 |
| October 2016 | $35.79 | $47.11 |
| September 2016 | $36.55 | $48.11 |
| August 2016 | $35.81 | $47.45 |
| July 2016 | $33.30 | $44.13 |
| June 2016 | $31.01 | $41.09 |
| May 2016 | $30.89 | $41.24 |
| April 2016 | $29.64 | $39.57 |
| March 2016 | $28.62 | $38.21 |
| February 2016 | $27.51 | $37.03 |
| January 2016 | $27.96 | $37.64 |
| December 2015 | $29.67 | $39.94 |
| November 2015 | $31.80 | $43.13 |
| October 2015 | $30.05 | $40.76 |
| September 2015 | $27.40 | $37.17 |
| August 2015 | $26.06 | $35.66 |
| July 2015 | $27.94 | $38.23 |
| June 2015 | $27.60 | $37.77 |
| May 2015 | $25.60 | $35.31 |
| April 2015 | $25.34 | $34.95 |
| March 2015 | $25.66 | $35.39 |
| February 2015 | $25.53 | $35.52 |
| January 2015 | $24.17 | $33.63 |
| December 2014 | $27.40 | $38.13 |
| November 2014 | $26.37 | $36.99 |
| October 2014 | $27.20 | $38.15 |
| September 2014 | $23.95 | $33.59 |
| August 2014 | $24.98 | $35.34 |
| July 2014 | $24.91 | $35.23 |
| June 2014 | $25.59 | $36.20 |
| May 2014 | $24.91 | $35.51 |
| April 2014 | $26.09 | $37.19 |
| March 2014 | $27.38 | $39.02 |
| February 2014 | $25.37 | $36.43 |
| January 2014 | $24.79 | $35.60 |
| December 2013 | $27.63 | $39.68 |
| November 2013 | $26.86 | $38.86 |
| October 2013 | $25.10 | $36.31 |
| September 2013 | $23.58 | $34.12 |
| August 2013 | $22.78 | $33.24 |
| July 2013 | $22.99 | $33.54 |
| June 2013 | $21.15 | $30.85 |
| May 2013 | $19.94 | $29.36 |
| April 2013 | $19.45 | $28.64 |
| March 2013 | $20.12 | $29.63 |
| February 2013 | $19.43 | $28.87 |
| January 2013 | $19.11 | $28.40 |
| December 2012 | $18.41 | $27.36 |
| November 2012 | $17.91 | $26.88 |
| October 2012 | $18.38 | $27.59 |
| September 2012 | $18.78 | $28.19 |
| August 2012 | $18.51 | $28.04 |
| July 2012 | $18.16 | $27.51 |
| June 2012 | $17.90 | $27.12 |
| May 2012 | $17.39 | $26.61 |
| April 2012 | $18.38 | $28.12 |
| March 2012 | $18.81 | $28.78 |
| February 2012 | $17.68 | $27.32 |
| January 2012 | $17.71 | $27.36 |
| December 2011 | $17.99 | $27.80 |
| November 2011 | $16.93 | $26.42 |
| October 2011 | $16.38 | $25.56 |
| September 2011 | $14.54 | $22.69 |
| August 2011 | $15.86 | $25.03 |
| July 2011 | $15.94 | $25.16 |
| June 2011 | $15.71 | $24.79 |
| May 2011 | $15.72 | $25.08 |
| April 2011 | $15.69 | $25.02 |
| March 2011 | $15.22 | $24.27 |
| February 2011 | $15.62 | $25.16 |
| January 2011 | $15.69 | $25.28 |
| December 2010 | $17.24 | $27.77 |
| November 2010 | $14.81 | $24.08 |
| October 2010 | $14.38 | $23.37 |
| September 2010 | $14.16 | $23.01 |
| August 2010 | $13.74 | $22.58 |
| July 2010 | $15.06 | $24.75 |
| June 2010 | $13.41 | $22.03 |
| May 2010 | $13.76 | $22.85 |
| April 2010 | $14.85 | $24.67 |
| March 2010 | $13.72 | $22.78 |
| February 2010 | $13.36 | $22.41 |
| January 2010 | $12.47 | $20.91 |
| December 2009 | $11.51 | $19.31 |
| November 2009 | $10.94 | $18.56 |
| October 2009 | $10.97 | $18.61 |
| September 2009 | $10.77 | $18.27 |
| August 2009 | $10.38 | $17.83 |
| July 2009 | $10.56 | $18.13 |
| June 2009 | $8.48 | $14.56 |
| May 2009 | $8.90 | $15.50 |
| April 2009 | $9.44 | $16.45 |
| March 2009 | $9.62 | $16.75 |
| February 2009 | $9.68 | $17.11 |
| January 2009 | $10.15 | $17.95 |
| December 2008 | $13.79 | $24.39 |
| November 2008 | $12.92 | $23.06 |
| October 2008 | $13.98 | $24.95 |
| September 2008 | $14.09 | $25.15 |
| August 2008 | $12.54 | $22.60 |
| July 2008 | $13.09 | $23.60 |
| June 2008 | $11.44 | $20.62 |
| May 2008 | $13.26 | $24.13 |
| April 2008 | $14.01 | $25.49 |
| March 2008 | $13.50 | $24.56 |
| February 2008 | $12.04 | $22.10 |
| January 2008 | $11.88 | $21.82 |
| December 2007 | $10.82 | $19.87 |
| November 2007 | $10.87 | $20.17 |
| October 2007 | $11.27 | $20.91 |
| September 2007 | $10.52 | $19.52 |
| August 2007 | $10.73 | $20.11 |
| July 2007 | $9.60 | $17.99 |
| June 2007 | $10.68 | $20.02 |
| May 2007 | $10.86 | $20.56 |
| April 2007 | $10.83 | $20.50 |
| March 2007 | $11.05 | $20.92 |
| February 2007 | $11.19 | $21.39 |
| January 2007 | $11.85 | $22.66 |
| December 2006 | $12.03 | $23 |
| November 2006 | $12.47 | $24.04 |
| October 2006 | $12.89 | $24.85 |
| September 2006 | $11.49 | $22.16 |
| August 2006 | $11.24 | $21.87 |
| July 2006 | $10.88 | $21.16 |
| June 2006 | $10.37 | $20.17 |
| May 2006 | $9.87 | $19.39 |
| April 2006 | $10.45 | $20.53 |
| March 2006 | $11.37 | $22.33 |
| February 2006 | $10.93 | $21.67 |
| January 2006 | $11.73 | $23.26 |
| December 2005 | $11.38 | $22.55 |
| November 2005 | $12.04 | $24.06 |
| October 2005 | $11.89 | $23.75 |
| September 2005 | $11.31 | $22.60 |
| August 2005 | $11.73 | $23.63 |
| July 2005 | $11.94 | $24.05 |
| June 2005 | $12.11 | $24.39 |
| May 2005 | $11.48 | $23.30 |
| April 2005 | $10.90 | $22.13 |
| March 2005 | $11.29 | $22.91 |
| February 2005 | $11.47 | $23.46 |
| January 2005 | $11.66 | $23.85 |
| December 2004 | $13.81 | $28.25 |
| November 2004 | $13.45 | $27.70 |
| October 2004 | $13.41 | $27.61 |
| September 2004 | $12.20 | $25.13 |
| August 2004 | $12.32 | $25.55 |
| July 2004 | $10.86 | $22.51 |
| June 2004 | $10.99 | $22.79 |
| May 2004 | $10.54 | $22.02 |
| April 2004 | $9.74 | $20.34 |
| March 2004 | $11.08 | $46.28 |
| February 2004 | $11.01 | $46.35 |
| January 2004 | $11.32 | $47.65 |
| December 2003 | $11.64 | $49 |
| November 2003 | $11.50 | $48.70 |
| October 2003 | $11.51 | $48.75 |
| September 2003 | $10.37 | $43.91 |
| August 2003 | $10.27 | $43.80 |
| July 2003 | $9.89 | $42.20 |
| June 2003 | $8.91 | $38 |
| May 2003 | $8.96 | $38.51 |
| April 2003 | $8.06 | $34.65 |
| March 2003 | $7.31 | $31.43 |
| February 2003 | $7.54 | $32.69 |
| January 2003 | $7.51 | $32.57 |
| December 2002 | $7.23 | $31.35 |
| November 2002 | $7.31 | $32.01 |
| October 2002 | $7.31 | $32 |
| September 2002 | $6.77 | $29.63 |
| August 2002 | $6.96 | $30.75 |
| July 2002 | $6.88 | $30.40 |
| June 2002 | $7.30 | $32.25 |
| May 2002 | $6.97 | $31.10 |
| April 2002 | $7.57 | $33.75 |
| March 2002 | $6.76 | $30.15 |
| February 2002 | $6.42 | $28.88 |
| January 2002 | $6.34 | $28.55 |
| December 2001 | $5.82 | $26.20 |
| November 2001 | $5.61 | $25.50 |
| October 2001 | $5.97 | $27.15 |
| September 2001 | $6.05 | $27.50 |
| August 2001 | $6.09 | $27.95 |
| July 2001 | $5.75 | $26.40 |
| June 2001 | $6.10 | $28 |
| May 2001 | $6.14 | $28.47 |
| April 2001 | $5.75 | $26.65 |
| March 2001 | $6.05 | $28.06 |
| February 2001 | $6.10 | $28.56 |
| January 2001 | $6.02 | $28.20 |
| December 2000 | $5.29 | $24.75 |
| November 2000 | $4.68 | $22.15 |
| October 2000 | $5.13 | $24.30 |
| September 2000 | $5.48 | $25.94 |
| August 2000 | $4.60 | $22.06 |
| July 2000 | $4.62 | $22.12 |
| June 2000 | $4.63 | $22.19 |
| May 2000 | $4.70 | $22.75 |
| April 2000 | $4.70 | $22.75 |
| March 2000 | $4.71 | $22.81 |
| February 2000 | $4.40 | $21.56 |
| January 2000 | $4.69 | $23 |
| December 1999 | $4.72 | $23.12 |
| November 1999 | $5.32 | $26.38 |
| October 1999 | $5.40 | $26.75 |
| September 1999 | $5.53 | $27.38 |
| August 1999 | $4.92 | $24.62 |
| July 1999 | $5.20 | $26 |
| June 1999 | $5.07 | $25.38 |
| May 1999 | $4.65 | $23.50 |
| April 1999 | $5.01 | $25.31 |
| March 1999 | $4.71 | $23.81 |
| February 1999 | $5.14 | $26.19 |
| January 1999 | $5.42 | $27.62 |
| December 1998 | $5.75 | $29.31 |
| November 1998 | $5.67 | $29.12 |
| October 1998 | $5.45 | $28 |
| September 1998 | $5.58 | $28.69 |
| August 1998 | $4.82 | $25 |
| July 1998 | $5.90 | $30.62 |
| June 1998 | $6.04 | $31.31 |
| May 1998 | $6.50 | $33.94 |
| April 1998 | $6.82 | $35.56 |
| March 1998 | $6.52 | $34 |
| February 1998 | $6.54 | $34.31 |
| January 1998 | $5.92 | $31.06 |
| December 1997 | $5.97 | $31.31 |
| November 1997 | $5.49 | $29 |
| October 1997 | $5.54 | $29.25 |
| September 1997 | $5.49 | $29 |
| August 1997 | $5.28 | $28.06 |
| July 1997 | $5.10 | $27.12 |
| June 1997 | $5.31 | $28.25 |
| May 1997 | $4.43 | $23.75 |
| April 1997 | $3.92 | $21 |
| March 1997 | $4.39 | $23.50 |
| February 1997 | $4.03 | $43.50 |
| January 1997 | $3.82 | $41.25 |
| December 1996 | $3.63 | $39.25 |
| November 1996 | $3.62 | $39.50 |
| October 1996 | $3.36 | $36.62 |
| September 1996 | $3.14 | $34.25 |
| August 1996 | $3.15 | $34.75 |
| July 1996 | $2.79 | $30.75 |
| June 1996 | $2.82 | $31.12 |
| May 1996 | $2.92 | $32.50 |
| April 1996 | $2.83 | $31.50 |
| March 1996 | $2.78 | $31 |
| February 1996 | $2.80 | $31.50 |
| January 1996 | $2.87 | $32.25 |
| December 1995 | $2.84 | $32 |
| November 1995 | $2.95 | $33.50 |
| October 1995 | $2.77 | $31.50 |
| September 1995 | $2.97 | $33.75 |
| August 1995 | $3.05 | $35 |
| July 1995 | $2.57 | $29.50 |
| June 1995 | $2.22 | $25.50 |
| May 1995 | $2.16 | $25 |
| April 1995 | $2.18 | $25.25 |
| March 1995 | $2.34 | $27.12 |
| February 1995 | $2.24 | $26.25 |
| January 1995 | $2.18 | $25.62 |
| December 1994 | $2.24 | $26.25 |
| November 1994 | $2.53 | $30 |
| October 1994 | $2.60 | $30.75 |
| September 1994 | $2.62 | $31 |
| August 1994 | $2.59 | $31 |
| July 1994 | $2.46 | $29.50 |
| June 1994 | $2.55 | $30.50 |
| May 1994 | $2.40 | $29 |
| April 1994 | $2.40 | $29 |
| March 1994 | $2.42 | $29.25 |
| February 1994 | $2.50 | $30.50 |
| January 1994 | $2.48 | $30.25 |
| December 1993 | $2.34 | $28.50 |
| November 1993 | $2.40 | $29.50 |
| October 1993 | $2.48 | $30.50 |
| September 1993 | $2.44 | $30 |
| August 1993 | $2.34 | $29 |
| July 1993 | $2.21 | $27.50 |
| June 1993 | $2.17 | $27 |
| May 1993 | $2.08 | $26.12 |
| April 1993 | $2.25 | $28.25 |
| March 1993 | $2.31 | $29 |
| February 1993 | $1.94 | $24.50 |
| January 1993 | $1.96 | $24.75 |
| December 1992 | $1.88 | $23.75 |
| November 1992 | $1.56 | $20 |
| October 1992 | $1.66 | $21.25 |
| September 1992 | $1.54 | $19.75 |
| August 1992 | $1.48 | $19.25 |
| July 1992 | $1.42 | $18.50 |
| June 1992 | $1.27 | $16.50 |
| May 1992 | $1.37 | $18 |
| April 1992 | $1.37 | $18 |
| March 1992 | $1.29 | $17 |
| February 1992 | $1.20 | $16 |
| January 1992 | $1.11 | $14.75 |
| December 1991 | $1.05 | $14 |
| November 1991 | $0.98 | $13.25 |
| October 1991 | $0.92 | $12.50 |
| September 1991 | $1.03 | $13.88 |
| August 1991 | $0.95 | $13 |
| July 1991 | $0.85 | $11.62 |
| June 1991 | $0.82 | $11.25 |
| May 1991 | $0.86 | $12 |
| April 1991 | $0.92 | $12.88 |
| March 1991 | $0.75 | $10.50 |
| February 1991 | $0.74 | $10.50 |
| January 1991 | $0.54 | $7.75 |
| December 1990 | $0.54 | $7.75 |
| November 1990 | $0.62 | $9 |
| October 1990 | $0.69 | $10 |
| September 1990 | $0.58 | $8.50 |
| August 1990 | $0.73 | $10.75 |
| July 1990 | $0.79 | $11.75 |
| June 1990 | $0.78 | $11.50 |
| May 1990 | $0.81 | $12.25 |
| April 1990 | $0.91 | $13.75 |
| March 1990 | $0.90 | $13.50 |
| February 1990 | $0.98 | $15 |
| January 1990 | $0.95 | $14.50 |
| December 1989 | $0.98 | $15 |
| November 1989 | $1.07 | $16.50 |
| October 1989 | $1.05 | $16.25 |
| September 1989 | $1.15 | $17.75 |
| August 1989 | $1.11 | $17.25 |
| July 1989 | $0.99 | $15.50 |
| June 1989 | $0.99 | $15.50 |
| May 1989 | $0.95 | $15.50 |
| April 1989 | $0.92 | $15.12 |
| March 1989 | $0.90 | $14.75 |
| February 1989 | $0.87 | $15 |
| January 1989 | $0.81 | $14 |
| December 1988 | $0.81 | $14 |
| November 1988 | $0.83 | $15.12 |
| October 1988 | $0.82 | $14.88 |
| September 1988 | $0.82 | $15 |
| August 1988 | $0.79 | $15.25 |
| July 1988 | $0.78 | $15 |
| June 1988 | $0.83 | $16 |
| May 1988 | $0.75 | $15.25 |
| April 1988 | $0.78 | $15.75 |
| March 1988 | $0.83 | $16.75 |
| February 1988 | $0.80 | $17 |
| January 1988 | $0.80 | $17 |
| December 1987 | $0.69 | $14.75 |
| November 1987 | $0.64 | $14.38 |
| October 1987 | $0.66 | $14.75 |
| September 1987 | $0.82 | $18.50 |
| August 1987 | $0.73 | $17.25 |
| July 1987 | $0.72 | $17 |
| June 1987 | $0.73 | $17.12 |
| May 1987 | $0.70 | $17.25 |
| April 1987 | $0.71 | $17.50 |
| March 1987 | $0.73 | $18 |
| February 1987 | $0.73 | $18.75 |
| January 1987 | $0.71 | $18.25 |
| December 1986 | $0.66 | $16.75 |
| November 1986 | $0.68 | $18 |
| October 1986 | $0.73 | $19.50 |
| September 1986 | $0.72 | $19.25 |
| August 1986 | $0.75 | $20.75 |
| July 1986 | $0.78 | $21.50 |
| June 1986 | $0.76 | $21 |
| May 1986 | $0.66 | $19 |
| April 1986 | $0.64 | $18.25 |
| March 1986 | $0.60 | $17.25 |
| February 1986 | $0.52 | $16.25 |
| January 1986 | $0.50 | $15.50 |
| December 1985 | $0.50 | $15.50 |
| November 1985 | $0.45 | $15.50 |
CBU
List: Champions
Price: $67.21
52 week price:
Dividend Yield: 2.78%
5-year range yield:
Forward Dividend Yield: 2.80%
Payout Ratio: 58.97%
Payout Ratio Range:
Dividend Per Share: 1.88 USD
Earnings Per Share: 4.12 USD
P/E Ratio: 15.44
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 298700
Market Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 2.27%
DGR5: 2.33%
DGR10: 2.12%
DGR20: 5.70%