Community Bank System, Inc. - Price History

Monthly price history for CBU (Community Bank System, Inc.)

DateAdjusted priceReal price
August 2022 71.46 USD 71.46 USD
July 2022 67.33 USD 67.33 USD
June 2022 63.28 USD 63.28 USD
May 2022 65.55 USD 66.00 USD
April 2022 63.96 USD 64.40 USD
March 2022 69.67 USD 70.15 USD
February 2022 72.00 USD 72.94 USD
January 2022 70.50 USD 71.42 USD
December 2021 73.52 USD 74.48 USD
November 2021 69.34 USD 70.66 USD
October 2021 70.34 USD 71.67 USD
September 2021 67.15 USD 68.42 USD
August 2021 72.17 USD 74.00 USD
July 2021 69.87 USD 71.64 USD
June 2021 73.78 USD 75.65 USD
May 2021 78.69 USD 81.12 USD
April 2021 75.30 USD 77.63 USD
March 2021 74.42 USD 76.72 USD
February 2021 68.70 USD 71.19 USD
January 2021 62.58 USD 64.85 USD
December 2020 60.13 USD 62.31 USD
November 2020 59.68 USD 62.25 USD
October 2020 55.60 USD 57.99 USD
September 2020 52.21 USD 54.46 USD
August 2020 57.27 USD 60.17 USD
July 2020 53.52 USD 56.23 USD
June 2020 54.27 USD 57.02 USD
May 2020 56.15 USD 59.42 USD
April 2020 59.05 USD 62.49 USD
March 2020 55.56 USD 58.80 USD
February 2020 57.01 USD 60.81 USD
January 2020 62.13 USD 66.27 USD
December 2019 66.50 USD 70.94 USD
November 2019 63.22 USD 67.85 USD
October 2019 63.16 USD 67.78 USD
September 2019 57.48 USD 61.69 USD
August 2019 56.48 USD 60.99 USD
July 2019 61.11 USD 65.99 USD
June 2019 60.97 USD 65.84 USD
May 2019 56.90 USD 61.81 USD
April 2019 61.18 USD 66.46 USD
March 2019 55.02 USD 59.77 USD
February 2019 59.27 USD 64.79 USD
January 2019 54.85 USD 59.95 USD
December 2018 53.34 USD 58.30 USD
November 2018 59.70 USD 65.66 USD
October 2018 53.09 USD 58.39 USD
September 2018 55.53 USD 61.07 USD
August 2018 59.78 USD 66.13 USD
July 2018 57.18 USD 63.25 USD
June 2018 53.40 USD 59.07 USD
May 2018 53.82 USD 59.88 USD
April 2018 50.56 USD 56.25 USD
March 2018 48.14 USD 53.56 USD
February 2018 47.63 USD 53.31 USD
January 2018 47.62 USD 53.30 USD
December 2017 48.03 USD 53.75 USD
November 2017 49.17 USD 55.38 USD
October 2017 49.09 USD 55.29 USD
September 2017 49.05 USD 55.25 USD
August 2017 45.39 USD 51.46 USD
July 2017 48.43 USD 54.90 USD
June 2017 49.19 USD 55.77 USD
May 2017 47.16 USD 53.76 USD
April 2017 49.08 USD 55.95 USD
March 2017 48.23 USD 54.98 USD
February 2017 51.82 USD 59.41 USD
January 2017 50.91 USD 58.36 USD
December 2016 53.90 USD 61.79 USD
November 2016 49.20 USD 56.70 USD
October 2016 40.88 USD 47.11 USD
September 2016 41.75 USD 48.11 USD
August 2016 40.90 USD 47.45 USD
July 2016 37.61 USD 44.13 USD
June 2016 35.02 USD 41.09 USD
May 2016 34.89 USD 41.24 USD
April 2016 33.47 USD 39.57 USD
March 2016 32.32 USD 38.21 USD
February 2016 31.07 USD 37.03 USD
January 2016 31.58 USD 37.64 USD
December 2015 33.51 USD 39.94 USD
November 2015 35.91 USD 43.13 USD
October 2015 33.94 USD 40.76 USD
September 2015 30.95 USD 37.17 USD
August 2015 29.44 USD 35.66 USD
July 2015 31.56 USD 38.23 USD
June 2015 31.18 USD 37.77 USD
May 2015 28.91 USD 35.31 USD
April 2015 28.62 USD 34.95 USD
March 2015 28.98 USD 35.39 USD
February 2015 28.83 USD 35.52 USD
January 2015 27.30 USD 33.63 USD
December 2014 30.95 USD 38.13 USD
November 2014 29.79 USD 36.99 USD
October 2014 30.72 USD 38.15 USD
September 2014 27.05 USD 33.59 USD
August 2014 28.22 USD 35.34 USD
July 2014 28.13 USD 35.23 USD
June 2014 28.91 USD 36.20 USD
May 2014 28.14 USD 35.51 USD
April 2014 29.47 USD 37.19 USD
March 2014 30.92 USD 39.02 USD
February 2014 28.66 USD 36.43 USD
January 2014 28.00 USD 35.60 USD
December 2013 31.21 USD 39.68 USD
November 2013 30.34 USD 38.86 USD
October 2013 28.35 USD 36.31 USD
September 2013 26.64 USD 34.12 USD
August 2013 25.74 USD 33.24 USD
July 2013 25.97 USD 33.54 USD
June 2013 23.89 USD 30.85 USD
May 2013 22.52 USD 29.36 USD
April 2013 21.97 USD 28.64 USD
March 2013 22.73 USD 29.63 USD
February 2013 21.94 USD 28.87 USD
January 2013 21.59 USD 28.40 USD
December 2012 20.79 USD 27.36 USD
November 2012 20.23 USD 26.88 USD
October 2012 20.76 USD 27.59 USD
September 2012 21.21 USD 28.19 USD
August 2012 20.90 USD 28.04 USD
July 2012 20.51 USD 27.51 USD
June 2012 20.22 USD 27.12 USD
May 2012 19.64 USD 26.61 USD
April 2012 20.76 USD 28.12 USD
March 2012 21.24 USD 28.78 USD
February 2012 19.97 USD 27.32 USD
January 2012 20.00 USD 27.36 USD
December 2011 20.32 USD 27.80 USD
November 2011 19.13 USD 26.42 USD
October 2011 18.50 USD 25.56 USD
September 2011 16.43 USD 22.69 USD
August 2011 17.91 USD 25.03 USD
July 2011 18.00 USD 25.16 USD
June 2011 17.74 USD 24.79 USD
May 2011 17.76 USD 25.08 USD
April 2011 17.72 USD 25.02 USD
March 2011 17.19 USD 24.27 USD
February 2011 17.64 USD 25.16 USD
January 2011 17.73 USD 25.28 USD
December 2010 19.47 USD 27.77 USD
November 2010 16.73 USD 24.08 USD
October 2010 16.24 USD 23.37 USD
September 2010 15.99 USD 23.01 USD
August 2010 15.52 USD 22.58 USD
July 2010 17.02 USD 24.75 USD
June 2010 15.15 USD 22.03 USD
May 2010 15.54 USD 22.85 USD
April 2010 16.78 USD 24.67 USD
March 2010 15.49 USD 22.78 USD
February 2010 15.09 USD 22.41 USD
January 2010 14.08 USD 20.91 USD
December 2009 13.01 USD 19.31 USD
November 2009 12.35 USD 18.56 USD
October 2009 12.39 USD 18.61 USD
September 2009 12.16 USD 18.27 USD
August 2009 11.72 USD 17.83 USD
July 2009 11.92 USD 18.13 USD
June 2009 9.57 USD 14.56 USD
May 2009 10.05 USD 15.50 USD
April 2009 10.67 USD 16.45 USD
March 2009 10.86 USD 16.75 USD
February 2009 10.93 USD 17.11 USD
January 2009 11.47 USD 17.95 USD
December 2008 15.58 USD 24.39 USD
November 2008 14.59 USD 23.06 USD
October 2008 15.79 USD 24.95 USD
September 2008 15.91 USD 25.15 USD
August 2008 14.16 USD 22.60 USD
July 2008 14.79 USD 23.60 USD
June 2008 12.92 USD 20.62 USD
May 2008 14.98 USD 24.13 USD
April 2008 15.82 USD 25.49 USD
March 2008 15.25 USD 24.56 USD
February 2008 13.60 USD 22.10 USD
January 2008 13.42 USD 21.82 USD
December 2007 12.22 USD 19.87 USD
November 2007 12.28 USD 20.17 USD
October 2007 12.73 USD 20.91 USD
September 2007 11.89 USD 19.52 USD
August 2007 12.12 USD 20.11 USD
July 2007 10.84 USD 17.99 USD
June 2007 12.06 USD 20.02 USD
May 2007 12.26 USD 20.56 USD
April 2007 12.23 USD 20.50 USD
March 2007 12.48 USD 20.92 USD
February 2007 12.64 USD 21.39 USD
January 2007 13.39 USD 22.66 USD
December 2006 13.59 USD 23.00 USD
November 2006 14.08 USD 24.04 USD
October 2006 14.56 USD 24.85 USD
September 2006 12.98 USD 22.16 USD
August 2006 12.70 USD 21.87 USD
July 2006 12.28 USD 21.16 USD
June 2006 11.71 USD 20.17 USD
May 2006 11.15 USD 19.39 USD
April 2006 11.80 USD 20.53 USD
March 2006 12.84 USD 22.33 USD
February 2006 12.35 USD 21.67 USD
January 2006 13.25 USD 23.26 USD
December 2005 12.85 USD 22.55 USD
November 2005 13.60 USD 24.06 USD
October 2005 13.43 USD 23.75 USD
September 2005 12.78 USD 22.60 USD
August 2005 13.25 USD 23.63 USD
July 2005 13.49 USD 24.05 USD
June 2005 13.68 USD 24.39 USD
May 2005 12.97 USD 23.30 USD
April 2005 12.32 USD 22.13 USD
March 2005 12.75 USD 22.91 USD
February 2005 12.95 USD 23.46 USD
January 2005 13.17 USD 23.85 USD
December 2004 15.60 USD 28.25 USD
November 2004 15.20 USD 27.70 USD
October 2004 15.15 USD 27.61 USD
September 2004 13.79 USD 25.13 USD
August 2004 13.92 USD 25.55 USD
July 2004 12.26 USD 22.51 USD
June 2004 12.41 USD 22.79 USD
May 2004 11.91 USD 22.02 USD
April 2004 11.00 USD 20.34 USD
March 2004 12.51 USD 23.14 USD
February 2004 12.44 USD 23.17 USD
January 2004 12.79 USD 23.83 USD
December 2003 13.16 USD 24.50 USD
November 2003 12.99 USD 24.35 USD
October 2003 13.00 USD 24.38 USD
September 2003 11.71 USD 21.95 USD
August 2003 11.60 USD 21.90 USD
July 2003 11.17 USD 21.10 USD
June 2003 10.06 USD 19.00 USD
May 2003 10.12 USD 19.25 USD
April 2003 9.10 USD 17.33 USD
March 2003 8.26 USD 15.72 USD
February 2003 8.51 USD 16.34 USD
January 2003 8.48 USD 16.28 USD
December 2002 8.16 USD 15.68 USD
November 2002 8.26 USD 16.00 USD
October 2002 8.26 USD 16.00 USD
September 2002 7.65 USD 14.81 USD
August 2002 7.86 USD 15.38 USD
July 2002 7.77 USD 15.20 USD
June 2002 8.24 USD 16.13 USD
May 2002 7.88 USD 15.55 USD
April 2002 8.55 USD 16.88 USD
March 2002 7.64 USD 15.07 USD
February 2002 7.25 USD 14.44 USD
January 2002 7.17 USD 14.27 USD
December 2001 6.58 USD 13.10 USD
November 2001 6.34 USD 12.75 USD
October 2001 6.75 USD 13.57 USD
September 2001 6.83 USD 13.75 USD
August 2001 6.88 USD 13.98 USD
July 2001 6.50 USD 13.20 USD
June 2001 6.89 USD 14.00 USD
May 2001 6.94 USD 14.23 USD
April 2001 6.50 USD 13.32 USD
March 2001 6.84 USD 14.03 USD
February 2001 6.89 USD 14.28 USD
January 2001 6.81 USD 14.10 USD
December 2000 5.98 USD 12.38 USD
November 2000 5.28 USD 11.07 USD
October 2000 5.80 USD 12.15 USD
September 2000 6.19 USD 12.97 USD
August 2000 5.20 USD 11.03 USD
July 2000 5.22 USD 11.06 USD
June 2000 5.23 USD 11.09 USD
May 2000 5.31 USD 11.38 USD
April 2000 5.31 USD 11.38 USD
March 2000 5.32 USD 11.41 USD
February 2000 4.97 USD 10.78 USD
January 2000 5.30 USD 11.50 USD
December 1999 5.33 USD 11.56 USD
November 1999 6.02 USD 13.19 USD
October 1999 6.10 USD 13.38 USD
September 1999 6.24 USD 13.69 USD
August 1999 5.56 USD 12.31 USD
July 1999 5.87 USD 13.00 USD
June 1999 5.73 USD 12.69 USD
May 1999 5.26 USD 11.75 USD
April 1999 5.66 USD 12.66 USD
March 1999 5.33 USD 11.91 USD
February 1999 5.80 USD 13.09 USD
January 1999 6.12 USD 13.81 USD
December 1998 6.50 USD 14.66 USD
November 1998 6.40 USD 14.56 USD
October 1998 6.16 USD 14.00 USD
September 1998 6.31 USD 14.34 USD
August 1998 5.45 USD 12.50 USD
July 1998 6.67 USD 15.31 USD
June 1998 6.82 USD 15.66 USD
May 1998 7.35 USD 16.97 USD
April 1998 7.70 USD 17.78 USD
March 1998 7.36 USD 17.00 USD
February 1998 7.39 USD 17.16 USD
January 1998 6.69 USD 15.53 USD
December 1997 6.74 USD 15.66 USD
November 1997 6.21 USD 14.50 USD
October 1997 6.26 USD 14.63 USD
September 1997 6.21 USD 14.50 USD
August 1997 5.96 USD 14.03 USD
July 1997 5.76 USD 13.56 USD
June 1997 6.00 USD 14.13 USD
May 1997 5.01 USD 11.88 USD
April 1997 4.43 USD 10.50 USD
March 1997 4.96 USD 11.75 USD
February 1997 4.57 USD 10.88 USD
January 1997 4.33 USD 10.31 USD
December 1996 4.12 USD 9.81 USD
November 1996 4.11 USD 9.88 USD
October 1996 3.81 USD 9.16 USD
September 1996 3.56 USD 8.56 USD
August 1996 3.58 USD 8.69 USD
July 1996 3.17 USD 7.69 USD
June 1996 3.20 USD 7.78 USD
May 1996 3.31 USD 8.13 USD
April 1996 3.21 USD 7.88 USD
March 1996 3.16 USD 7.75 USD
February 1996 3.18 USD 7.88 USD
January 1996 3.25 USD 8.06 USD
December 1995 3.23 USD 8.00 USD
November 1995 3.34 USD 8.38 USD
October 1995 3.14 USD 7.88 USD
September 1995 3.37 USD 8.44 USD
August 1995 3.46 USD 8.75 USD
July 1995 2.92 USD 7.38 USD
June 1995 2.52 USD 6.38 USD
May 1995 2.45 USD 6.25 USD
April 1995 2.47 USD 6.31 USD
March 1995 2.65 USD 6.78 USD
February 1995 2.54 USD 6.56 USD
January 1995 2.48 USD 6.41 USD
December 1994 2.54 USD 6.56 USD
November 1994 2.88 USD 7.50 USD
October 1994 2.95 USD 7.69 USD
September 1994 2.97 USD 7.75 USD
August 1994 2.95 USD 7.75 USD
July 1994 2.80 USD 7.38 USD
June 1994 2.90 USD 7.63 USD
May 1994 2.73 USD 7.25 USD
April 1994 2.73 USD 7.25 USD
March 1994 2.75 USD 7.31 USD
February 1994 2.85 USD 7.63 USD
January 1994 2.82 USD 7.56 USD
December 1993 2.66 USD 7.13 USD
November 1993 2.73 USD 7.38 USD
October 1993 2.82 USD 7.63 USD
September 1993 2.78 USD 7.50 USD
August 1993 2.66 USD 7.25 USD
July 1993 2.52 USD 6.88 USD
June 1993 2.48 USD 6.75 USD
May 1993 2.37 USD 6.53 USD
April 1993 2.56 USD 7.06 USD
March 1993 2.63 USD 7.25 USD
February 1993 2.20 USD 6.13 USD
January 1993 2.23 USD 6.19 USD
December 1992 2.14 USD 5.94 USD
November 1992 1.78 USD 5.00 USD
October 1992 1.89 USD 5.31 USD
September 1992 1.76 USD 4.94 USD
August 1992 1.69 USD 4.81 USD
July 1992 1.62 USD 4.63 USD
June 1992 1.45 USD 4.13 USD
May 1992 1.56 USD 4.50 USD
April 1992 1.56 USD 4.50 USD
March 1992 1.47 USD 4.25 USD
February 1992 1.37 USD 4.00 USD
January 1992 1.26 USD 3.69 USD
December 1991 1.20 USD 3.50 USD
November 1991 1.12 USD 3.31 USD
October 1991 1.05 USD 3.13 USD
September 1991 1.17 USD 3.47 USD
August 1991 1.08 USD 3.25 USD
July 1991 0.97 USD 2.91 USD
June 1991 0.93 USD 2.81 USD
May 1991 0.98 USD 3.00 USD
April 1991 1.05 USD 3.22 USD
March 1991 0.86 USD 2.63 USD
February 1991 0.84 USD 2.63 USD
January 1991 0.62 USD 1.94 USD
December 1990 0.62 USD 1.94 USD
November 1990 0.72 USD 2.25 USD
October 1990 0.80 USD 2.50 USD
September 1990 0.68 USD 2.13 USD
August 1990 0.86 USD 2.69 USD
July 1990 0.94 USD 2.94 USD
June 1990 0.92 USD 2.88 USD
May 1990 0.98 USD 3.06 USD
April 1990 1.10 USD 3.44 USD
March 1990 1.08 USD 3.38 USD
February 1990 1.20 USD 3.75 USD
January 1990 1.16 USD 3.63 USD
December 1989 1.20 USD 3.75 USD
November 1989 1.32 USD 4.13 USD
October 1989 1.30 USD 4.06 USD
September 1989 1.42 USD 4.44 USD
August 1989 1.38 USD 4.31 USD
July 1989 1.24 USD 3.88 USD
June 1989 1.24 USD 3.88 USD
May 1989 1.24 USD 3.88 USD
April 1989 1.21 USD 3.78 USD
March 1989 1.18 USD 3.69 USD
February 1989 1.20 USD 3.75 USD
January 1989 1.12 USD 3.50 USD
December 1988 1.12 USD 3.50 USD
November 1988 1.21 USD 3.78 USD
October 1988 1.19 USD 3.72 USD
September 1988 1.20 USD 3.75 USD
August 1988 1.22 USD 3.81 USD
July 1988 1.20 USD 3.75 USD
June 1988 1.28 USD 4.00 USD
May 1988 1.22 USD 3.81 USD
April 1988 1.26 USD 3.94 USD
March 1988 1.34 USD 4.19 USD
February 1988 1.36 USD 4.25 USD
January 1988 1.36 USD 4.25 USD
December 1987 1.18 USD 3.69 USD
November 1987 1.15 USD 3.59 USD
October 1987 1.18 USD 3.69 USD
September 1987 1.48 USD 4.63 USD
August 1987 1.38 USD 4.31 USD
July 1987 1.36 USD 4.25 USD
June 1987 1.37 USD 4.28 USD
May 1987 1.38 USD 4.31 USD
April 1987 1.40 USD 4.38 USD
March 1987 1.44 USD 4.50 USD
February 1987 1.50 USD 4.69 USD
January 1987 1.46 USD 4.56 USD
December 1986 1.34 USD 4.19 USD
November 1986 1.44 USD 4.50 USD
October 1986 1.56 USD 4.88 USD
September 1986 1.54 USD 4.81 USD
August 1986 1.66 USD 5.19 USD
July 1986 1.72 USD 5.38 USD
June 1986 1.68 USD 5.25 USD
May 1986 1.52 USD 4.75 USD
April 1986 1.46 USD 4.56 USD
March 1986 1.38 USD 4.31 USD
February 1986 1.30 USD 4.06 USD
January 1986 1.24 USD 3.88 USD
December 1985 1.24 USD 3.88 USD
November 1985 1.24 USD 3.88 USD

CBU

List: Champions

Price: 71.46USD

52 week range price:
60.94
78.00

Dividend Yield: 2.46%

5-year range yield:
2.04%
2.91%

Forward Dividend Yield: 2.41%

Payout Ratio: 55.31%

Payout Ratio Range:
36.00%
69.80%

Dividend Per Share: 1.72 USD

Earnings Per Share: 3.11 USD

P/E Ratio: 19.13

Exchange: NYQ

Sector: Financial Services

Industry: Banks—Regional

Volume: 122500

Ebitda: -

Market Capitalization: 3.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 39

DGR3: 5.73%

DGR5: -2.96%

DGR10: 8.89%

DGR20: 5.91%

Links: