Community Financial System, Inc - Price History

Monthly price history for CBU (Community Financial System, Inc)

DateAdjusted priceReal price
June 2024 $43.80 $43.80
May 2024 $45.46 $45.46
April 2024 $43.22 $43.22
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: $43.80

52 week price:
35.38
55.50

Dividend Yield: 0.04%

5-year range yield:
0.04%
3.94%

Forward Dividend Yield: 4.11%

Payout Ratio: 58.06%

Payout Ratio Range:
36.00%
73.47%

Dividend Per Share: 1.80 USD

Earnings Per Share: 3.10 USD

P/E Ratio: 14.51

Exchange: NYQ

Sector: Financial Services

Industry: Banks - Regional

Volume: 298700

Market Capitalization: 2.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: 2.38%

DGR5: 5.36%

DGR10: 6.78%

DGR20: 6.62%

Links: