Community Bank System, Inc. ( CBU) - Price History
Monthly price history for CBU (Community Bank System, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $61.52 | $61.52 |
| May 2026 | $63.64 | $63.64 |
| April 2026 | $63.36 | $63.36 |
| March 2026 | $58.65 | $58.65 |
| February 2026 | $60.05 | $60.55 |
| January 2026 | $61.99 | $62.50 |
| December 2025 | $56.97 | $57.44 |
| November 2025 | $55.86 | $56.76 |
| October 2025 | $54.60 | $55.48 |
| September 2025 | $57.71 | $58.64 |
| August 2025 | $58.48 | $59.89 |
| July 2025 | $51.46 | $52.70 |
| June 2025 | $55.53 | $56.87 |
| May 2025 | $54.47 | $56.24 |
| April 2025 | $52.87 | $54.59 |
| March 2025 | $55.07 | $56.86 |
| February 2025 | $60.79 | $63.29 |
| January 2025 | $62.95 | $65.53 |
| December 2024 | $59.25 | $61.68 |
| November 2024 | $66.04 | $69.23 |
| October 2024 | $58.33 | $61.14 |
| September 2024 | $55.40 | $58.07 |
| August 2024 | $57.87 | $61.16 |
| July 2024 | $58.36 | $61.68 |
| June 2024 | $44.67 | $47.21 |
| May 2024 | $42.58 | $45.46 |
| April 2024 | $40.48 | $43.22 |
| March 2024 | $44.98 | $48.03 |
| February 2024 | $42.01 | $45.30 |
| January 2024 | $42.44 | $45.77 |
| December 2023 | $48.32 | $52.11 |
| November 2023 | $40.77 | $44.36 |
| October 2023 | $36.72 | $39.95 |
| September 2023 | $38.80 | $42.21 |
| August 2023 | $43.26 | $47.55 |
| July 2023 | $48.97 | $53.83 |
| June 2023 | $42.64 | $46.88 |
| May 2023 | $44.59 | $49.44 |
| April 2023 | $45.06 | $49.96 |
| March 2023 | $47.34 | $52.49 |
| February 2023 | $54.60 | $61.05 |
| January 2023 | $51.61 | $57.71 |
| December 2022 | $56.30 | $62.95 |
| November 2022 | $57.84 | $65.14 |
| October 2022 | $55.43 | $62.43 |
| September 2022 | $53.35 | $60.08 |
| August 2022 | $57.65 | $65.38 |
| July 2022 | $59.37 | $67.33 |
| June 2022 | $55.80 | $63.28 |
| May 2022 | $57.80 | $66 |
| April 2022 | $56.40 | $64.40 |
| March 2022 | $61.43 | $70.15 |
| February 2022 | $63.49 | $72.94 |
| January 2022 | $62.17 | $71.42 |
| December 2021 | $64.83 | $74.48 |
| November 2021 | $61.15 | $70.66 |
| October 2021 | $62.02 | $71.67 |
| September 2021 | $59.21 | $68.42 |
| August 2021 | $63.64 | $74 |
| July 2021 | $61.61 | $71.64 |
| June 2021 | $65.05 | $75.65 |
| May 2021 | $69.39 | $81.12 |
| April 2021 | $66.40 | $77.63 |
| March 2021 | $65.62 | $76.72 |
| February 2021 | $60.58 | $71.19 |
| January 2021 | $55.18 | $64.85 |
| December 2020 | $53.02 | $62.31 |
| November 2020 | $52.62 | $62.25 |
| October 2020 | $49.02 | $57.99 |
| September 2020 | $46.04 | $54.46 |
| August 2020 | $50.50 | $60.17 |
| July 2020 | $47.19 | $56.23 |
| June 2020 | $47.86 | $57.02 |
| May 2020 | $49.51 | $59.42 |
| April 2020 | $52.07 | $62.49 |
| March 2020 | $48.99 | $58.80 |
| February 2020 | $50.27 | $60.81 |
| January 2020 | $54.78 | $66.27 |
| December 2019 | $58.64 | $70.94 |
| November 2019 | $55.75 | $67.85 |
| October 2019 | $55.69 | $67.78 |
| September 2019 | $50.69 | $61.69 |
| August 2019 | $49.80 | $60.99 |
| July 2019 | $53.88 | $65.99 |
| June 2019 | $53.76 | $65.84 |
| May 2019 | $50.17 | $61.81 |
| April 2019 | $53.94 | $66.46 |
| March 2019 | $48.52 | $59.77 |
| February 2019 | $52.27 | $64.79 |
| January 2019 | $48.36 | $59.95 |
| December 2018 | $47.03 | $58.30 |
| November 2018 | $52.64 | $65.66 |
| October 2018 | $46.82 | $58.39 |
| September 2018 | $48.96 | $61.07 |
| August 2018 | $52.71 | $66.13 |
| July 2018 | $50.42 | $63.25 |
| June 2018 | $47.08 | $59.07 |
| May 2018 | $47.46 | $59.88 |
| April 2018 | $44.58 | $56.25 |
| March 2018 | $42.45 | $53.56 |
| February 2018 | $42 | $53.31 |
| January 2018 | $41.99 | $53.30 |
| December 2017 | $42.35 | $53.75 |
| November 2017 | $43.36 | $55.38 |
| October 2017 | $43.29 | $55.29 |
| September 2017 | $43.26 | $55.25 |
| August 2017 | $40.02 | $51.46 |
| July 2017 | $42.70 | $54.90 |
| June 2017 | $43.38 | $55.77 |
| May 2017 | $41.58 | $53.76 |
| April 2017 | $43.28 | $55.95 |
| March 2017 | $42.53 | $54.98 |
| February 2017 | $45.70 | $59.41 |
| January 2017 | $44.89 | $58.36 |
| December 2016 | $47.53 | $61.79 |
| November 2016 | $43.38 | $56.70 |
| October 2016 | $36.05 | $47.11 |
| September 2016 | $36.81 | $48.11 |
| August 2016 | $36.06 | $47.45 |
| July 2016 | $33.54 | $44.13 |
| June 2016 | $31.23 | $41.09 |
| May 2016 | $31.11 | $41.24 |
| April 2016 | $29.85 | $39.57 |
| March 2016 | $28.82 | $38.21 |
| February 2016 | $27.70 | $37.03 |
| January 2016 | $28.16 | $37.64 |
| December 2015 | $29.88 | $39.94 |
| November 2015 | $32.02 | $43.13 |
| October 2015 | $30.26 | $40.76 |
| September 2015 | $27.60 | $37.17 |
| August 2015 | $26.25 | $35.66 |
| July 2015 | $28.14 | $38.23 |
| June 2015 | $27.80 | $37.77 |
| May 2015 | $25.78 | $35.31 |
| April 2015 | $25.52 | $34.95 |
| March 2015 | $25.84 | $35.39 |
| February 2015 | $25.71 | $35.52 |
| January 2015 | $24.34 | $33.63 |
| December 2014 | $27.60 | $38.13 |
| November 2014 | $26.56 | $36.99 |
| October 2014 | $27.39 | $38.15 |
| September 2014 | $24.12 | $33.59 |
| August 2014 | $25.16 | $35.34 |
| July 2014 | $25.08 | $35.23 |
| June 2014 | $25.78 | $36.20 |
| May 2014 | $25.09 | $35.51 |
| April 2014 | $26.28 | $37.19 |
| March 2014 | $27.57 | $39.02 |
| February 2014 | $25.55 | $36.43 |
| January 2014 | $24.97 | $35.60 |
| December 2013 | $27.83 | $39.68 |
| November 2013 | $27.05 | $38.86 |
| October 2013 | $25.28 | $36.31 |
| September 2013 | $23.75 | $34.12 |
| August 2013 | $22.95 | $33.24 |
| July 2013 | $23.16 | $33.54 |
| June 2013 | $21.30 | $30.85 |
| May 2013 | $20.08 | $29.36 |
| April 2013 | $19.59 | $28.64 |
| March 2013 | $20.27 | $29.63 |
| February 2013 | $19.56 | $28.87 |
| January 2013 | $19.25 | $28.40 |
| December 2012 | $18.54 | $27.36 |
| November 2012 | $18.04 | $26.88 |
| October 2012 | $18.51 | $27.59 |
| September 2012 | $18.92 | $28.19 |
| August 2012 | $18.64 | $28.04 |
| July 2012 | $18.29 | $27.51 |
| June 2012 | $18.03 | $27.12 |
| May 2012 | $17.51 | $26.61 |
| April 2012 | $18.51 | $28.12 |
| March 2012 | $18.94 | $28.78 |
| February 2012 | $17.81 | $27.32 |
| January 2012 | $17.84 | $27.36 |
| December 2011 | $18.12 | $27.80 |
| November 2011 | $17.06 | $26.42 |
| October 2011 | $16.50 | $25.56 |
| September 2011 | $14.65 | $22.69 |
| August 2011 | $15.97 | $25.03 |
| July 2011 | $16.05 | $25.16 |
| June 2011 | $15.82 | $24.79 |
| May 2011 | $15.84 | $25.08 |
| April 2011 | $15.80 | $25.02 |
| March 2011 | $15.33 | $24.27 |
| February 2011 | $15.73 | $25.16 |
| January 2011 | $15.80 | $25.28 |
| December 2010 | $17.36 | $27.77 |
| November 2010 | $14.92 | $24.08 |
| October 2010 | $14.48 | $23.37 |
| September 2010 | $14.26 | $23.01 |
| August 2010 | $13.84 | $22.58 |
| July 2010 | $15.17 | $24.75 |
| June 2010 | $13.50 | $22.03 |
| May 2010 | $13.86 | $22.85 |
| April 2010 | $14.96 | $24.67 |
| March 2010 | $13.81 | $22.78 |
| February 2010 | $13.46 | $22.41 |
| January 2010 | $12.56 | $20.91 |
| December 2009 | $11.60 | $19.31 |
| November 2009 | $11.02 | $18.56 |
| October 2009 | $11.04 | $18.61 |
| September 2009 | $10.84 | $18.27 |
| August 2009 | $10.45 | $17.83 |
| July 2009 | $10.63 | $18.13 |
| June 2009 | $8.54 | $14.56 |
| May 2009 | $8.96 | $15.50 |
| April 2009 | $9.51 | $16.45 |
| March 2009 | $9.68 | $16.75 |
| February 2009 | $9.75 | $17.11 |
| January 2009 | $10.22 | $17.95 |
| December 2008 | $13.89 | $24.39 |
| November 2008 | $13.01 | $23.06 |
| October 2008 | $14.08 | $24.95 |
| September 2008 | $14.19 | $25.15 |
| August 2008 | $12.63 | $22.60 |
| July 2008 | $13.19 | $23.60 |
| June 2008 | $11.52 | $20.62 |
| May 2008 | $13.36 | $24.13 |
| April 2008 | $14.11 | $25.49 |
| March 2008 | $13.60 | $24.56 |
| February 2008 | $12.12 | $22.10 |
| January 2008 | $11.97 | $21.82 |
| December 2007 | $10.90 | $19.87 |
| November 2007 | $10.95 | $20.17 |
| October 2007 | $11.35 | $20.91 |
| September 2007 | $10.60 | $19.52 |
| August 2007 | $10.80 | $20.11 |
| July 2007 | $9.66 | $17.99 |
| June 2007 | $10.76 | $20.02 |
| May 2007 | $10.94 | $20.56 |
| April 2007 | $10.90 | $20.50 |
| March 2007 | $11.13 | $20.92 |
| February 2007 | $11.27 | $21.39 |
| January 2007 | $11.94 | $22.66 |
| December 2006 | $12.12 | $23 |
| November 2006 | $12.56 | $24.04 |
| October 2006 | $12.98 | $24.85 |
| September 2006 | $11.58 | $22.16 |
| August 2006 | $11.32 | $21.87 |
| July 2006 | $10.95 | $21.16 |
| June 2006 | $10.44 | $20.17 |
| May 2006 | $9.94 | $19.39 |
| April 2006 | $10.52 | $20.53 |
| March 2006 | $11.45 | $22.33 |
| February 2006 | $11.01 | $21.67 |
| January 2006 | $11.82 | $23.26 |
| December 2005 | $11.46 | $22.55 |
| November 2005 | $12.13 | $24.06 |
| October 2005 | $11.97 | $23.75 |
| September 2005 | $11.39 | $22.60 |
| August 2005 | $11.82 | $23.63 |
| July 2005 | $12.02 | $24.05 |
| June 2005 | $12.20 | $24.39 |
| May 2005 | $11.56 | $23.30 |
| April 2005 | $10.98 | $22.13 |
| March 2005 | $11.37 | $22.91 |
| February 2005 | $11.55 | $23.46 |
| January 2005 | $11.74 | $23.85 |
| December 2004 | $13.91 | $28.25 |
| November 2004 | $13.55 | $27.70 |
| October 2004 | $13.50 | $27.61 |
| September 2004 | $12.29 | $25.13 |
| August 2004 | $12.41 | $25.55 |
| July 2004 | $10.93 | $22.51 |
| June 2004 | $11.07 | $22.79 |
| May 2004 | $10.62 | $22.02 |
| April 2004 | $9.80 | $20.34 |
| March 2004 | $11.16 | $46.28 |
| February 2004 | $11.09 | $46.35 |
| January 2004 | $11.40 | $47.65 |
| December 2003 | $11.73 | $49 |
| November 2003 | $11.58 | $48.70 |
| October 2003 | $11.59 | $48.75 |
| September 2003 | $10.44 | $43.91 |
| August 2003 | $10.34 | $43.80 |
| July 2003 | $9.96 | $42.20 |
| June 2003 | $8.97 | $38 |
| May 2003 | $9.02 | $38.51 |
| April 2003 | $8.12 | $34.65 |
| March 2003 | $7.36 | $31.43 |
| February 2003 | $7.59 | $32.69 |
| January 2003 | $7.56 | $32.57 |
| December 2002 | $7.28 | $31.35 |
| November 2002 | $7.36 | $32.01 |
| October 2002 | $7.36 | $32 |
| September 2002 | $6.82 | $29.63 |
| August 2002 | $7.01 | $30.75 |
| July 2002 | $6.93 | $30.40 |
| June 2002 | $7.35 | $32.25 |
| May 2002 | $7.02 | $31.10 |
| April 2002 | $7.62 | $33.75 |
| March 2002 | $6.81 | $30.15 |
| February 2002 | $6.46 | $28.88 |
| January 2002 | $6.39 | $28.55 |
| December 2001 | $5.86 | $26.20 |
| November 2001 | $5.65 | $25.50 |
| October 2001 | $6.01 | $27.15 |
| September 2001 | $6.09 | $27.50 |
| August 2001 | $6.13 | $27.95 |
| July 2001 | $5.79 | $26.40 |
| June 2001 | $6.14 | $28 |
| May 2001 | $6.19 | $28.47 |
| April 2001 | $5.79 | $26.65 |
| March 2001 | $6.10 | $28.06 |
| February 2001 | $6.15 | $28.56 |
| January 2001 | $6.07 | $28.20 |
| December 2000 | $5.33 | $24.75 |
| November 2000 | $4.71 | $22.15 |
| October 2000 | $5.17 | $24.30 |
| September 2000 | $5.52 | $25.94 |
| August 2000 | $4.64 | $22.06 |
| July 2000 | $4.65 | $22.12 |
| June 2000 | $4.66 | $22.19 |
| May 2000 | $4.73 | $22.75 |
| April 2000 | $4.73 | $22.75 |
| March 2000 | $4.74 | $22.81 |
| February 2000 | $4.43 | $21.56 |
| January 2000 | $4.72 | $23 |
| December 1999 | $4.75 | $23.12 |
| November 1999 | $5.36 | $26.38 |
| October 1999 | $5.44 | $26.75 |
| September 1999 | $5.57 | $27.38 |
| August 1999 | $4.96 | $24.62 |
| July 1999 | $5.23 | $26 |
| June 1999 | $5.11 | $25.38 |
| May 1999 | $4.68 | $23.50 |
| April 1999 | $5.05 | $25.31 |
| March 1999 | $4.75 | $23.81 |
| February 1999 | $5.17 | $26.19 |
| January 1999 | $5.46 | $27.62 |
| December 1998 | $5.79 | $29.31 |
| November 1998 | $5.71 | $29.12 |
| October 1998 | $5.49 | $28 |
| September 1998 | $5.62 | $28.69 |
| August 1998 | $4.86 | $25 |
| July 1998 | $5.95 | $30.62 |
| June 1998 | $6.08 | $31.31 |
| May 1998 | $6.55 | $33.94 |
| April 1998 | $6.86 | $35.56 |
| March 1998 | $6.56 | $34 |
| February 1998 | $6.58 | $34.31 |
| January 1998 | $5.96 | $31.06 |
| December 1997 | $6.01 | $31.31 |
| November 1997 | $5.53 | $29 |
| October 1997 | $5.58 | $29.25 |
| September 1997 | $5.53 | $29 |
| August 1997 | $5.32 | $28.06 |
| July 1997 | $5.14 | $27.12 |
| June 1997 | $5.35 | $28.25 |
| May 1997 | $4.46 | $23.75 |
| April 1997 | $3.95 | $21 |
| March 1997 | $4.42 | $23.50 |
| February 1997 | $4.06 | $43.50 |
| January 1997 | $3.85 | $41.25 |
| December 1996 | $3.66 | $39.25 |
| November 1996 | $3.65 | $39.50 |
| October 1996 | $3.38 | $36.62 |
| September 1996 | $3.16 | $34.25 |
| August 1996 | $3.18 | $34.75 |
| July 1996 | $2.81 | $30.75 |
| June 1996 | $2.84 | $31.12 |
| May 1996 | $2.94 | $32.50 |
| April 1996 | $2.85 | $31.50 |
| March 1996 | $2.80 | $31 |
| February 1996 | $2.82 | $31.50 |
| January 1996 | $2.89 | $32.25 |
| December 1995 | $2.86 | $32 |
| November 1995 | $2.97 | $33.50 |
| October 1995 | $2.79 | $31.50 |
| September 1995 | $2.99 | $33.75 |
| August 1995 | $3.08 | $35 |
| July 1995 | $2.59 | $29.50 |
| June 1995 | $2.24 | $25.50 |
| May 1995 | $2.17 | $25 |
| April 1995 | $2.19 | $25.25 |
| March 1995 | $2.36 | $27.12 |
| February 1995 | $2.26 | $26.25 |
| January 1995 | $2.20 | $25.62 |
| December 1994 | $2.26 | $26.25 |
| November 1994 | $2.55 | $30 |
| October 1994 | $2.61 | $30.75 |
| September 1994 | $2.64 | $31 |
| August 1994 | $2.61 | $31 |
| July 1994 | $2.48 | $29.50 |
| June 1994 | $2.57 | $30.50 |
| May 1994 | $2.42 | $29 |
| April 1994 | $2.42 | $29 |
| March 1994 | $2.44 | $29.25 |
| February 1994 | $2.52 | $30.50 |
| January 1994 | $2.50 | $30.25 |
| December 1993 | $2.36 | $28.50 |
| November 1993 | $2.42 | $29.50 |
| October 1993 | $2.50 | $30.50 |
| September 1993 | $2.46 | $30 |
| August 1993 | $2.35 | $29 |
| July 1993 | $2.23 | $27.50 |
| June 1993 | $2.19 | $27 |
| May 1993 | $2.10 | $26.12 |
| April 1993 | $2.27 | $28.25 |
| March 1993 | $2.33 | $29 |
| February 1993 | $1.95 | $24.50 |
| January 1993 | $1.97 | $24.75 |
| December 1992 | $1.89 | $23.75 |
| November 1992 | $1.57 | $20 |
| October 1992 | $1.67 | $21.25 |
| September 1992 | $1.55 | $19.75 |
| August 1992 | $1.49 | $19.25 |
| July 1992 | $1.44 | $18.50 |
| June 1992 | $1.28 | $16.50 |
| May 1992 | $1.38 | $18 |
| April 1992 | $1.38 | $18 |
| March 1992 | $1.30 | $17 |
| February 1992 | $1.21 | $16 |
| January 1992 | $1.12 | $14.75 |
| December 1991 | $1.06 | $14 |
| November 1991 | $0.99 | $13.25 |
| October 1991 | $0.93 | $12.50 |
| September 1991 | $1.03 | $13.88 |
| August 1991 | $0.95 | $13 |
| July 1991 | $0.85 | $11.62 |
| June 1991 | $0.83 | $11.25 |
| May 1991 | $0.87 | $12 |
| April 1991 | $0.93 | $12.88 |
| March 1991 | $0.76 | $10.50 |
| February 1991 | $0.74 | $10.50 |
| January 1991 | $0.55 | $7.75 |
| December 1990 | $0.55 | $7.75 |
| November 1990 | $0.62 | $9 |
| October 1990 | $0.69 | $10 |
| September 1990 | $0.59 | $8.50 |
| August 1990 | $0.73 | $10.75 |
| July 1990 | $0.80 | $11.75 |
| June 1990 | $0.78 | $11.50 |
| May 1990 | $0.82 | $12.25 |
| April 1990 | $0.92 | $13.75 |
| March 1990 | $0.90 | $13.50 |
| February 1990 | $0.99 | $15 |
| January 1990 | $0.96 | $14.50 |
| December 1989 | $0.99 | $15 |
| November 1989 | $1.08 | $16.50 |
| October 1989 | $1.06 | $16.25 |
| September 1989 | $1.16 | $17.75 |
| August 1989 | $1.11 | $17.25 |
| July 1989 | $1 | $15.50 |
| June 1989 | $1 | $15.50 |
| May 1989 | $0.95 | $15.50 |
| April 1989 | $0.93 | $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 | $0.83 | $15 |
| August 1988 | $0.80 | $15.25 |
| July 1988 | $0.78 | $15 |
| June 1988 | $0.84 | $16 |
| May 1988 | $0.76 | $15.25 |
| April 1988 | $0.78 | $15.75 |
| March 1988 | $0.83 | $16.75 |
| February 1988 | $0.81 | $17 |
| January 1988 | $0.81 | $17 |
| December 1987 | $0.70 | $14.75 |
| November 1987 | $0.64 | $14.38 |
| October 1987 | $0.66 | $14.75 |
| September 1987 | $0.83 | $18.50 |
| August 1987 | $0.74 | $17.25 |
| July 1987 | $0.73 | $17 |
| June 1987 | $0.73 | $17.12 |
| May 1987 | $0.71 | $17.25 |
| April 1987 | $0.72 | $17.50 |
| March 1987 | $0.74 | $18 |
| February 1987 | $0.74 | $18.75 |
| January 1987 | $0.72 | $18.25 |
| December 1986 | $0.66 | $16.75 |
| November 1986 | $0.68 | $18 |
| October 1986 | $0.74 | $19.50 |
| September 1986 | $0.73 | $19.25 |
| August 1986 | $0.78 | $21.38 |
| July 1986 | $0.80 | $22 |
| June 1986 | $0.79 | $21.50 |
| May 1986 | $0.72 | $20.25 |
| April 1986 | $0.68 | $19.25 |
| March 1986 | $0.64 | $18.12 |
| February 1986 | $0.55 | $17 |
| January 1986 | $0.53 | $16.25 |
| December 1985 | $0.51 | $15.75 |
| November 1985 | $0.49 | $16.50 |
CBU
List: Champions
Price: $61.52
52 week price:
Dividend Yield: 2.97%
5-year range yield:
Forward Dividend Yield: 3.06%
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: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 2.27%
DGR5: 2.33%
DGR10: 2.12%
DGR20: 5.70%