Get 20% lifetime commission for referring investors to digrin.com
here.
Community Bank System, Inc. - Price History
Monthly price history for CBU (Community Bank System, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $42.48 | $42.48 |
| March 2024 | $48.03 | $48.03 |
| February 2024 | $44.85 | $45.30 |
| January 2024 | $45.32 | $45.77 |
| December 2023 | $51.60 | $52.11 |
| November 2023 | $43.54 | $44.36 |
| October 2023 | $39.21 | $39.95 |
| September 2023 | $41.43 | $42.21 |
| August 2023 | $46.18 | $47.55 |
| July 2023 | $52.28 | $53.83 |
| June 2023 | $45.54 | $46.88 |
| May 2023 | $47.62 | $49.44 |
| April 2023 | $48.12 | $49.96 |
| March 2023 | $50.55 | $52.49 |
| February 2023 | $58.30 | $61.05 |
| January 2023 | $55.11 | $57.71 |
| December 2022 | $60.11 | $62.95 |
| November 2022 | $61.76 | $65.14 |
| October 2022 | $59.19 | $62.43 |
| September 2022 | $56.96 | $60.08 |
| August 2022 | $61.56 | $65.38 |
| July 2022 | $63.39 | $67.33 |
| June 2022 | $59.58 | $63.28 |
| May 2022 | $61.71 | $66 |
| April 2022 | $60.22 | $64.40 |
| March 2022 | $65.60 | $70.15 |
| February 2022 | $67.79 | $72.94 |
| January 2022 | $66.38 | $71.42 |
| December 2021 | $69.22 | $74.48 |
| November 2021 | $65.29 | $70.66 |
| October 2021 | $66.22 | $71.67 |
| September 2021 | $63.22 | $68.42 |
| August 2021 | $67.95 | $74 |
| July 2021 | $65.78 | $71.64 |
| June 2021 | $69.46 | $75.65 |
| May 2021 | $74.09 | $81.12 |
| April 2021 | $70.90 | $77.63 |
| March 2021 | $70.07 | $76.72 |
| February 2021 | $64.68 | $71.19 |
| January 2021 | $58.92 | $64.85 |
| December 2020 | $56.61 | $62.31 |
| November 2020 | $56.19 | $62.25 |
| October 2020 | $52.34 | $57.99 |
| September 2020 | $49.16 | $54.46 |
| August 2020 | $53.92 | $60.17 |
| July 2020 | $50.39 | $56.23 |
| June 2020 | $51.10 | $57.02 |
| May 2020 | $52.86 | $59.42 |
| April 2020 | $55.59 | $62.49 |
| March 2020 | $52.31 | $58.80 |
| February 2020 | $53.67 | $60.81 |
| January 2020 | $58.49 | $66.27 |
| December 2019 | $62.61 | $70.94 |
| November 2019 | $59.53 | $67.85 |
| October 2019 | $59.46 | $67.78 |
| September 2019 | $54.12 | $61.69 |
| August 2019 | $53.18 | $60.99 |
| July 2019 | $57.53 | $65.99 |
| June 2019 | $57.40 | $65.84 |
| May 2019 | $53.57 | $61.81 |
| April 2019 | $57.60 | $66.46 |
| March 2019 | $51.80 | $59.77 |
| February 2019 | $55.81 | $64.79 |
| January 2019 | $51.64 | $59.95 |
| December 2018 | $50.22 | $58.30 |
| November 2018 | $56.21 | $65.66 |
| October 2018 | $49.99 | $58.39 |
| September 2018 | $52.28 | $61.07 |
| August 2018 | $56.28 | $66.13 |
| July 2018 | $53.83 | $63.25 |
| June 2018 | $50.28 | $59.07 |
| May 2018 | $50.68 | $59.88 |
| April 2018 | $47.60 | $56.25 |
| March 2018 | $45.33 | $53.56 |
| February 2018 | $44.85 | $53.31 |
| January 2018 | $44.84 | $53.30 |
| December 2017 | $45.22 | $53.75 |
| November 2017 | $46.29 | $55.38 |
| October 2017 | $46.22 | $55.29 |
| September 2017 | $46.18 | $55.25 |
| August 2017 | $42.74 | $51.46 |
| July 2017 | $45.59 | $54.90 |
| June 2017 | $46.32 | $55.77 |
| May 2017 | $44.40 | $53.76 |
| April 2017 | $46.21 | $55.95 |
| March 2017 | $45.41 | $54.98 |
| February 2017 | $48.79 | $59.41 |
| January 2017 | $47.93 | $58.36 |
| December 2016 | $50.75 | $61.79 |
| November 2016 | $46.32 | $56.70 |
| October 2016 | $38.49 | $47.11 |
| September 2016 | $39.30 | $48.11 |
| August 2016 | $38.50 | $47.45 |
| July 2016 | $35.81 | $44.13 |
| June 2016 | $33.34 | $41.09 |
| May 2016 | $33.22 | $41.24 |
| April 2016 | $31.87 | $39.57 |
| March 2016 | $30.77 | $38.21 |
| February 2016 | $29.58 | $37.03 |
| January 2016 | $30.07 | $37.64 |
| December 2015 | $31.91 | $39.94 |
| November 2015 | $34.19 | $43.13 |
| October 2015 | $32.31 | $40.76 |
| September 2015 | $29.47 | $37.17 |
| August 2015 | $28.02 | $35.66 |
| July 2015 | $30.04 | $38.23 |
| June 2015 | $29.68 | $37.77 |
| May 2015 | $27.53 | $35.31 |
| April 2015 | $27.25 | $34.95 |
| March 2015 | $27.59 | $35.39 |
| February 2015 | $27.45 | $35.52 |
| January 2015 | $25.99 | $33.63 |
| December 2014 | $29.47 | $38.13 |
| November 2014 | $28.36 | $36.99 |
| October 2014 | $29.25 | $38.15 |
| September 2014 | $25.75 | $33.59 |
| August 2014 | $26.87 | $35.34 |
| July 2014 | $26.78 | $35.23 |
| June 2014 | $27.52 | $36.20 |
| May 2014 | $26.79 | $35.51 |
| April 2014 | $28.06 | $37.19 |
| March 2014 | $29.44 | $39.02 |
| February 2014 | $27.28 | $36.43 |
| January 2014 | $26.66 | $35.60 |
| December 2013 | $29.72 | $39.68 |
| November 2013 | $28.88 | $38.86 |
| October 2013 | $26.99 | $36.31 |
| September 2013 | $25.36 | $34.12 |
| August 2013 | $24.50 | $33.24 |
| July 2013 | $24.72 | $33.54 |
| June 2013 | $22.74 | $30.85 |
| May 2013 | $21.44 | $29.36 |
| April 2013 | $20.92 | $28.64 |
| March 2013 | $21.64 | $29.63 |
| February 2013 | $20.89 | $28.87 |
| January 2013 | $20.55 | $28.40 |
| December 2012 | $19.80 | $27.36 |
| November 2012 | $19.26 | $26.88 |
| October 2012 | $19.77 | $27.59 |
| September 2012 | $20.20 | $28.19 |
| August 2012 | $19.90 | $28.04 |
| July 2012 | $19.53 | $27.51 |
| June 2012 | $19.25 | $27.12 |
| May 2012 | $18.70 | $26.61 |
| April 2012 | $19.76 | $28.12 |
| March 2012 | $20.22 | $28.78 |
| February 2012 | $19.02 | $27.32 |
| January 2012 | $19.04 | $27.36 |
| December 2011 | $19.35 | $27.80 |
| November 2011 | $18.21 | $26.42 |
| October 2011 | $17.62 | $25.56 |
| September 2011 | $15.64 | $22.69 |
| August 2011 | $17.05 | $25.03 |
| July 2011 | $17.14 | $25.16 |
| June 2011 | $16.89 | $24.79 |
| May 2011 | $16.91 | $25.08 |
| April 2011 | $16.87 | $25.02 |
| March 2011 | $16.36 | $24.27 |
| February 2011 | $16.80 | $25.16 |
| January 2011 | $16.88 | $25.28 |
| December 2010 | $18.54 | $27.77 |
| November 2010 | $15.93 | $24.08 |
| October 2010 | $15.46 | $23.37 |
| September 2010 | $15.22 | $23.01 |
| August 2010 | $14.78 | $22.58 |
| July 2010 | $16.20 | $24.75 |
| June 2010 | $14.42 | $22.03 |
| May 2010 | $14.79 | $22.85 |
| April 2010 | $15.97 | $24.67 |
| March 2010 | $14.75 | $22.78 |
| February 2010 | $14.37 | $22.41 |
| January 2010 | $13.41 | $20.91 |
| December 2009 | $12.38 | $19.31 |
| November 2009 | $11.76 | $18.56 |
| October 2009 | $11.79 | $18.61 |
| September 2009 | $11.58 | $18.27 |
| August 2009 | $11.16 | $17.83 |
| July 2009 | $11.35 | $18.13 |
| June 2009 | $9.12 | $14.56 |
| May 2009 | $9.57 | $15.50 |
| April 2009 | $10.16 | $16.45 |
| March 2009 | $10.34 | $16.75 |
| February 2009 | $10.41 | $17.11 |
| January 2009 | $10.92 | $17.95 |
| December 2008 | $14.83 | $24.39 |
| November 2008 | $13.89 | $23.06 |
| October 2008 | $15.03 | $24.95 |
| September 2008 | $15.15 | $25.15 |
| August 2008 | $13.48 | $22.60 |
| July 2008 | $14.08 | $23.60 |
| June 2008 | $12.30 | $20.62 |
| May 2008 | $14.26 | $24.13 |
| April 2008 | $15.07 | $25.49 |
| March 2008 | $14.52 | $24.56 |
| February 2008 | $12.94 | $22.10 |
| January 2008 | $12.78 | $21.82 |
| December 2007 | $11.64 | $19.87 |
| November 2007 | $11.69 | $20.17 |
| October 2007 | $12.12 | $20.91 |
| September 2007 | $11.32 | $19.52 |
| August 2007 | $11.54 | $20.11 |
| July 2007 | $10.32 | $17.99 |
| June 2007 | $11.48 | $20.02 |
| May 2007 | $11.68 | $20.56 |
| April 2007 | $11.64 | $20.50 |
| March 2007 | $11.88 | $20.92 |
| February 2007 | $12.03 | $21.39 |
| January 2007 | $12.74 | $22.66 |
| December 2006 | $12.94 | $23 |
| November 2006 | $13.41 | $24.04 |
| October 2006 | $13.86 | $24.85 |
| September 2006 | $12.36 | $22.16 |
| August 2006 | $12.09 | $21.87 |
| July 2006 | $11.70 | $21.16 |
| June 2006 | $11.15 | $20.17 |
| May 2006 | $10.61 | $19.39 |
| April 2006 | $11.24 | $20.53 |
| March 2006 | $12.22 | $22.33 |
| February 2006 | $11.76 | $21.67 |
| January 2006 | $12.62 | $23.26 |
| December 2005 | $12.23 | $22.55 |
| November 2005 | $12.95 | $24.06 |
| October 2005 | $12.78 | $23.75 |
| September 2005 | $12.16 | $22.60 |
| August 2005 | $12.62 | $23.63 |
| July 2005 | $12.84 | $24.05 |
| June 2005 | $13.02 | $24.39 |
| May 2005 | $12.34 | $23.30 |
| April 2005 | $11.72 | $22.13 |
| March 2005 | $12.14 | $22.91 |
| February 2005 | $12.33 | $23.46 |
| January 2005 | $12.54 | $23.85 |
| December 2004 | $14.85 | $28.25 |
| November 2004 | $14.47 | $27.70 |
| October 2004 | $14.42 | $27.61 |
| September 2004 | $13.12 | $25.13 |
| August 2004 | $13.25 | $25.55 |
| July 2004 | $11.67 | $22.51 |
| June 2004 | $11.82 | $22.79 |
| May 2004 | $11.33 | $22.02 |
| April 2004 | $10.47 | $20.34 |
| March 2004 | $11.91 | $46.28 |
| February 2004 | $11.84 | $46.35 |
| January 2004 | $12.18 | $47.65 |
| December 2003 | $12.52 | $49 |
| November 2003 | $12.36 | $48.70 |
| October 2003 | $12.38 | $48.75 |
| September 2003 | $11.15 | $43.91 |
| August 2003 | $11.04 | $43.80 |
| July 2003 | $10.64 | $42.20 |
| June 2003 | $9.58 | $38 |
| May 2003 | $9.63 | $38.51 |
| April 2003 | $8.67 | $34.65 |
| March 2003 | $7.86 | $31.43 |
| February 2003 | $8.10 | $32.69 |
| January 2003 | $8.07 | $32.57 |
| December 2002 | $7.77 | $31.35 |
| November 2002 | $7.86 | $32.01 |
| October 2002 | $7.86 | $32 |
| September 2002 | $7.28 | $29.63 |
| August 2002 | $7.48 | $30.75 |
| July 2002 | $7.40 | $30.40 |
| June 2002 | $7.85 | $32.25 |
| May 2002 | $7.50 | $31.10 |
| April 2002 | $8.14 | $33.75 |
| March 2002 | $7.27 | $30.15 |
| February 2002 | $6.90 | $28.88 |
| January 2002 | $6.82 | $28.55 |
| December 2001 | $6.26 | $26.20 |
| November 2001 | $6.03 | $25.50 |
| October 2001 | $6.42 | $27.15 |
| September 2001 | $6.50 | $27.50 |
| August 2001 | $6.55 | $27.95 |
| July 2001 | $6.18 | $26.40 |
| June 2001 | $6.56 | $28 |
| May 2001 | $6.60 | $28.47 |
| April 2001 | $6.18 | $26.65 |
| March 2001 | $6.51 | $28.06 |
| February 2001 | $6.56 | $28.56 |
| January 2001 | $6.48 | $28.20 |
| December 2000 | $5.69 | $24.75 |
| November 2000 | $5.03 | $22.15 |
| October 2000 | $5.52 | $24.30 |
| September 2000 | $5.89 | $25.94 |
| August 2000 | $4.95 | $22.06 |
| July 2000 | $4.96 | $22.12 |
| June 2000 | $4.98 | $22.19 |
| May 2000 | $5.05 | $22.75 |
| April 2000 | $5.05 | $22.75 |
| March 2000 | $5.06 | $22.81 |
| February 2000 | $4.73 | $21.56 |
| January 2000 | $5.04 | $23 |
| December 1999 | $5.07 | $23.12 |
| November 1999 | $5.73 | $26.38 |
| October 1999 | $5.81 | $26.75 |
| September 1999 | $5.94 | $27.38 |
| August 1999 | $5.29 | $24.62 |
| July 1999 | $5.59 | $26 |
| June 1999 | $5.46 | $25.38 |
| May 1999 | $5 | $23.50 |
| April 1999 | $5.39 | $25.31 |
| March 1999 | $5.07 | $23.81 |
| February 1999 | $5.52 | $26.19 |
| January 1999 | $5.83 | $27.62 |
| December 1998 | $6.18 | $29.31 |
| November 1998 | $6.09 | $29.12 |
| October 1998 | $5.86 | $28 |
| September 1998 | $6 | $28.69 |
| August 1998 | $5.18 | $25 |
| July 1998 | $6.35 | $30.62 |
| June 1998 | $6.49 | $31.31 |
| May 1998 | $7 | $33.94 |
| April 1998 | $7.33 | $35.56 |
| March 1998 | $7.01 | $34 |
| February 1998 | $7.03 | $34.31 |
| January 1998 | $6.36 | $31.06 |
| December 1997 | $6.42 | $31.31 |
| November 1997 | $5.91 | $29 |
| October 1997 | $5.96 | $29.25 |
| September 1997 | $5.91 | $29 |
| August 1997 | $5.68 | $28.06 |
| July 1997 | $5.48 | $27.12 |
| June 1997 | $5.71 | $28.25 |
| May 1997 | $4.77 | $23.75 |
| April 1997 | $4.22 | $21 |
| March 1997 | $4.72 | $23.50 |
| February 1997 | $4.33 | $43.50 |
| January 1997 | $4.11 | $41.25 |
| December 1996 | $3.91 | $39.25 |
| November 1996 | $3.90 | $39.50 |
| October 1996 | $3.61 | $36.62 |
| September 1996 | $3.38 | $34.25 |
| August 1996 | $3.39 | $34.75 |
| July 1996 | $3 | $30.75 |
| June 1996 | $3.04 | $31.12 |
| May 1996 | $3.14 | $32.50 |
| April 1996 | $3.04 | $31.50 |
| March 1996 | $2.99 | $31 |
| February 1996 | $3.01 | $31.50 |
| January 1996 | $3.08 | $32.25 |
| December 1995 | $3.06 | $32 |
| November 1995 | $3.17 | $33.50 |
| October 1995 | $2.98 | $31.50 |
| September 1995 | $3.19 | $33.75 |
| August 1995 | $3.28 | $35 |
| July 1995 | $2.77 | $29.50 |
| June 1995 | $2.39 | $25.50 |
| May 1995 | $2.32 | $25 |
| April 1995 | $2.34 | $25.25 |
| March 1995 | $2.52 | $27.12 |
| February 1995 | $2.41 | $26.25 |
| January 1995 | $2.35 | $25.62 |
| December 1994 | $2.41 | $26.25 |
| November 1994 | $2.72 | $30 |
| October 1994 | $2.79 | $30.75 |
| September 1994 | $2.81 | $31 |
| August 1994 | $2.79 | $31 |
| July 1994 | $2.65 | $29.50 |
| June 1994 | $2.74 | $30.50 |
| May 1994 | $2.58 | $29 |
| April 1994 | $2.58 | $29 |
| March 1994 | $2.60 | $29.25 |
| February 1994 | $2.69 | $30.50 |
| January 1994 | $2.67 | $30.25 |
| December 1993 | $2.52 | $28.50 |
| November 1993 | $2.58 | $29.50 |
| October 1993 | $2.67 | $30.50 |
| September 1993 | $2.62 | $30 |
| August 1993 | $2.51 | $29 |
| July 1993 | $2.38 | $27.50 |
| June 1993 | $2.34 | $27 |
| May 1993 | $2.24 | $26.12 |
| April 1993 | $2.42 | $28.25 |
| March 1993 | $2.49 | $29 |
| February 1993 | $2.08 | $24.50 |
| January 1993 | $2.10 | $24.75 |
| December 1992 | $2.02 | $23.75 |
| November 1992 | $1.68 | $20 |
| October 1992 | $1.78 | $21.25 |
| September 1992 | $1.66 | $19.75 |
| August 1992 | $1.59 | $19.25 |
| July 1992 | $1.53 | $18.50 |
| June 1992 | $1.37 | $16.50 |
| May 1992 | $1.47 | $18 |
| April 1992 | $1.47 | $18 |
| March 1992 | $1.39 | $17 |
| February 1992 | $1.29 | $16 |
| January 1992 | $1.19 | $14.75 |
| December 1991 | $1.13 | $14 |
| November 1991 | $1.05 | $13.25 |
| October 1991 | $0.99 | $12.50 |
| September 1991 | $1.10 | $13.88 |
| August 1991 | $1.02 | $13 |
| July 1991 | $0.91 | $11.62 |
| June 1991 | $0.88 | $11.25 |
| May 1991 | $0.93 | $12 |
| April 1991 | $0.99 | $12.88 |
| March 1991 | $0.81 | $10.50 |
| February 1991 | $0.79 | $10.50 |
| January 1991 | $0.59 | $7.75 |
| December 1990 | $0.59 | $7.75 |
| November 1990 | $0.66 | $9 |
| October 1990 | $0.74 | $10 |
| September 1990 | $0.63 | $8.50 |
| August 1990 | $0.78 | $10.75 |
| July 1990 | $0.85 | $11.75 |
| June 1990 | $0.83 | $11.50 |
| May 1990 | $0.87 | $12.25 |
| April 1990 | $0.98 | $13.75 |
| March 1990 | $0.96 | $13.50 |
| February 1990 | $1.06 | $15 |
| January 1990 | $1.02 | $14.50 |
| December 1989 | $1.06 | $15 |
| November 1989 | $1.16 | $16.50 |
| October 1989 | $1.14 | $16.25 |
| September 1989 | $1.25 | $17.75 |
| August 1989 | $1.22 | $17.25 |
| July 1989 | $1.09 | $15.50 |
| June 1989 | $1.09 | $15.50 |
| May 1989 | $1.09 | $15.50 |
| April 1989 | $1.06 | $15.12 |
| March 1989 | $1.04 | $14.75 |
| February 1989 | $1.06 | $15 |
| January 1989 | $0.99 | $14 |
| December 1988 | $0.99 | $14 |
| November 1988 | $1.06 | $15.12 |
| October 1988 | $1.05 | $14.88 |
| September 1988 | $1.06 | $15 |
| August 1988 | $1.07 | $15.25 |
| July 1988 | $1.06 | $15 |
| June 1988 | $1.13 | $16 |
| May 1988 | $1.07 | $15.25 |
| April 1988 | $1.11 | $15.75 |
| March 1988 | $1.18 | $16.75 |
| February 1988 | $1.20 | $17 |
| January 1988 | $1.20 | $17 |
| December 1987 | $1.04 | $14.75 |
| November 1987 | $1.01 | $14.38 |
| October 1987 | $1.04 | $14.75 |
| September 1987 | $1.30 | $18.50 |
| August 1987 | $1.22 | $17.25 |
| July 1987 | $1.20 | $17 |
| June 1987 | $1.21 | $17.12 |
| May 1987 | $1.22 | $17.25 |
| April 1987 | $1.23 | $17.50 |
| March 1987 | $1.27 | $18 |
| February 1987 | $1.32 | $18.75 |
| January 1987 | $1.28 | $18.25 |
| December 1986 | $1.18 | $16.75 |
| November 1986 | $1.27 | $18 |
| October 1986 | $1.37 | $19.50 |
| September 1986 | $1.36 | $19.25 |
| August 1986 | $1.50 | $21.38 |
| July 1986 | $1.55 | $22 |
| June 1986 | $1.51 | $21.50 |
| May 1986 | $1.43 | $20.25 |
| April 1986 | $1.36 | $19.25 |
| March 1986 | $1.28 | $18.12 |
| February 1986 | $1.20 | $17 |
| January 1986 | $1.14 | $16.25 |
| December 1985 | $1.11 | $15.75 |
| November 1985 | $1.16 | $16.50 |
CBU
List: Champions
Price: $42.48
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.33%
Payout Ratio: 71.15%
Payout Ratio Range:
Dividend Per Share: 1.80 USD
Earnings Per Share: 2.45 USD
P/E Ratio: 17.09
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 298700
Market Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 2.82%
DGR5: 5.54%
DGR10: 10.24%
DGR20: 8.39%