Community Bank System

CBU
🏛️ usa →
58.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 59.65 59.65 59.65 59.65 1.7K
09:36 59.82 59.82 59.82 59.82 1.7K
09:55 60.19 60.19 60.18 60.18 0.9K
09:56 60.19 60.19 60.19 60.19 1.1K
10:01 60.01 60.01 60.01 60.01 0.4K
10:07 59.71 59.73 59.70 59.73 1.9K
10:11 59.84 59.84 59.84 59.84 0.3K
10:14 59.66 59.72 59.66 59.72 1.4K
10:31 59.42 59.42 59.42 59.42 0.4K
10:32 59.42 59.42 59.42 59.42 0.4K
10:34 59.31 59.31 59.31 59.31 0.2K
10:35 59.28 59.38 59.28 59.38 1.5K
10:37 59.31 59.31 59.31 59.31 3.4K
11:01 59.22 59.22 59.22 59.22 0.5K
11:02 59.22 59.22 59.22 59.22 0.1K
11:03 59.27 59.27 59.27 59.27 0.7K
11:06 59.21 59.21 59.21 59.21 0.7K
11:11 59.30 59.30 59.30 59.30 1.0K
11:16 59.25 59.25 59.25 59.25 1.0K
11:25 59.49 59.49 59.49 59.49 0.3K
11:28 59.54 59.54 59.54 59.54 0.2K
11:29 59.54 59.54 59.54 59.54 0.1K
11:33 59.62 59.62 59.62 59.62 0.3K
11:34 59.66 59.66 59.66 59.66 0.8K
11:35 59.62 59.62 59.62 59.62 0.3K
11:37 59.53 59.53 59.53 59.53 0.7K
11:40 59.59 59.59 59.59 59.59 0.4K
11:47 59.60 59.60 59.60 59.60 0.1K
11:48 59.55 59.55 59.55 59.55 0.2K
11:49 59.55 59.57 59.55 59.57 1.0K
11:59 59.45 59.45 59.45 59.45 0.3K
12:01 59.38 59.38 59.38 59.38 0.3K
12:06 59.43 59.43 59.43 59.43 1.3K
12:12 59.45 59.45 59.45 59.45 1.3K
12:22 59.57 59.57 59.57 59.57 0.4K
12:26 59.72 59.72 59.72 59.72 0.5K
12:32 59.63 59.63 59.63 59.63 1.3K
12:38 59.64 59.64 59.64 59.64 0.2K
12:40 59.64 59.64 59.64 59.64 0.4K
12:48 59.63 59.63 59.63 59.63 0.7K
12:57 59.70 59.70 59.70 59.70 1.1K
13:12 59.70 59.70 59.70 59.70 0.5K
13:17 59.70 59.70 59.64 59.64 1.2K
13:18 59.62 59.62 59.62 59.62 2.0K
13:19 59.68 59.69 59.68 59.69 0.6K
13:20 59.65 59.65 59.65 59.65 1.8K
13:22 59.61 59.65 59.61 59.65 0.8K
13:23 59.66 59.67 59.66 59.67 0.8K
13:24 59.70 59.70 59.70 59.70 0.3K
13:25 59.70 59.70 59.70 59.70 0.7K
13:31 59.64 59.64 59.64 59.64 0.4K
13:32 59.64 59.64 59.64 59.64 0.2K
13:33 59.65 59.65 59.65 59.65 0.1K
13:34 59.64 59.65 59.64 59.65 5.5K
13:35 59.63 59.64 59.63 59.64 1.2K
13:38 59.64 59.64 59.64 59.64 0.3K
13:40 59.66 59.66 59.66 59.66 2.3K
13:57 59.69 59.69 59.69 59.69 0.2K
13:58 59.68 59.68 59.68 59.68 1.1K
14:02 59.74 59.74 59.74 59.74 0.4K
14:05 59.69 59.70 59.69 59.70 1.2K
14:19 59.70 59.70 59.70 59.70 1.7K
14:23 59.70 59.70 59.70 59.70 1.1K
14:27 59.78 59.78 59.78 59.78 0.1K
14:28 59.76 59.76 59.76 59.76 0.9K
14:34 59.77 59.77 59.77 59.77 1.4K
14:45 59.66 59.66 59.66 59.66 1.1K
14:49 59.70 59.70 59.70 59.70 1.5K
14:59 59.72 59.72 59.72 59.72 2.7K
15:11 59.62 59.62 59.62 59.62 0.5K
15:14 59.63 59.63 59.61 59.61 1.0K
15:18 59.58 59.61 59.58 59.61 1.6K
15:21 59.66 59.66 59.66 59.66 2.1K
15:23 59.76 59.76 59.76 59.76 0.4K
15:24 59.76 59.76 59.76 59.76 2.8K
15:31 59.68 59.68 59.68 59.68 1.1K
15:32 59.65 59.65 59.65 59.65 1.3K
15:36 59.61 59.61 59.57 59.57 1.3K
15:38 59.57 59.57 59.57 59.57 0.5K
15:39 59.61 59.61 59.61 59.61 1.1K
15:41 59.62 59.62 59.62 59.62 0.5K
15:42 59.64 59.66 59.64 59.66 1.2K
15:43 59.66 59.66 59.66 59.66 1.2K
15:45 59.64 59.64 59.64 59.64 0.5K
15:46 59.63 59.63 59.63 59.63 1.0K
15:48 59.64 59.66 59.64 59.66 1.3K
15:49 59.69 59.72 59.69 59.72 2.5K
15:50 59.68 59.68 59.66 59.66 1.4K
15:51 59.67 59.67 59.66 59.66 0.8K
15:52 59.65 59.65 59.64 59.64 1.8K
15:53 59.58 59.58 59.56 59.56 2.5K
15:55 59.65 59.65 59.60 59.62 5.2K
15:56 59.60 59.60 59.57 59.59 3.2K
15:57 59.60 59.63 59.60 59.63 3.8K
15:58 59.66 59.66 59.64 59.66 5.2K
15:59 59.67 59.72 59.64 59.72 54.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 59.07 59.25 57.98 58.64 0.2M
2025-09-29 59.70 59.73 58.69 59.00 0.2M
2025-09-26 59.89 60.19 59.21 59.72 0.2M
2025-09-25 59.64 60.00 59.23 59.55 0.1M
2025-09-24 60.42 60.78 59.76 59.95 0.2M
2025-09-23 60.16 61.08 60.05 60.25 0.2M
2025-09-22 60.33 60.59 59.49 59.97 0.2M
2025-09-19 62.00 62.45 60.54 60.61 1.2M
2025-09-18 59.94 62.09 59.94 62.05 0.6M
2025-09-17 58.49 60.78 58.41 59.75 0.7M
2025-09-16 57.56 58.21 56.64 58.16 0.3M
2025-09-15 58.95 59.00 57.82 58.03 0.2M
2025-09-12 59.01 59.46 58.51 58.88 0.1M
2025-09-11 59.14 59.75 58.85 59.60 0.2M
2025-09-10 58.87 59.70 58.87 59.14 0.1M
2025-09-09 59.95 60.45 58.81 59.13 0.2M
2025-09-08 60.02 60.31 59.03 60.23 0.2M
2025-09-05 60.91 61.57 59.71 59.92 0.1M
2025-09-04 59.78 60.82 59.40 60.82 0.2M
2025-09-03 58.99 60.00 58.93 59.36 0.2M
2025-09-02 59.09 59.48 58.55 59.37 0.2M
2025-08-29 60.69 61.31 59.80 59.89 0.2M
2025-08-28 61.29 61.58 60.07 60.54 0.2M
2025-08-27 60.84 61.78 60.84 61.11 0.2M
2025-08-26 60.47 61.32 60.15 60.97 0.2M
2025-08-25 59.98 60.93 59.89 60.69 0.2M
2025-08-22 57.65 60.66 57.46 60.23 0.3M
2025-08-21 56.66 57.51 56.66 57.20 0.2M
2025-08-20 57.30 57.69 56.78 57.14 0.1M
2025-08-19 57.06 57.89 56.89 57.10 0.2M
2025-08-18 56.35 57.35 56.19 57.14 0.3M
2025-08-15 58.38 58.38 56.34 56.42 0.3M
2025-08-14 58.28 58.84 57.84 58.30 0.3M
2025-08-13 59.02 59.26 58.41 58.83 0.4M
2025-08-12 57.35 59.31 57.35 58.84 0.9M
2025-08-11 54.42 56.56 54.12 56.55 0.8M
2025-08-08 54.00 54.51 53.67 54.38 0.3M
2025-08-07 53.86 53.86 52.82 53.55 0.4M
2025-08-06 52.87 53.35 52.68 53.15 0.3M
2025-08-05 52.49 53.02 51.73 52.86 0.3M
2025-08-04 51.92 52.43 51.26 52.40 0.3M
2025-08-01 51.98 52.23 51.12 51.46 0.3M
2025-07-31 52.76 53.12 52.51 52.70 0.3M
2025-07-30 54.08 54.76 53.04 53.29 0.3M
2025-07-29 54.68 54.68 53.80 54.00 0.2M
2025-07-28 54.53 54.53 53.97 54.21 0.3M
2025-07-25 54.48 54.66 53.54 54.29 0.3M
2025-07-24 55.00 55.29 54.20 54.46 0.2M
2025-07-23 56.06 56.28 54.44 55.39 0.3M
2025-07-22 57.50 57.50 55.27 55.77 0.5M
2025-07-21 58.43 58.97 57.77 57.92 0.2M
2025-07-18 58.53 58.91 58.12 58.43 0.3M
2025-07-17 57.35 58.71 57.21 58.40 0.3M
2025-07-16 56.66 57.26 55.78 56.99 0.2M
2025-07-15 58.08 58.39 56.38 56.40 0.3M
2025-07-14 58.18 58.90 57.99 58.37 0.4M
2025-07-11 59.00 59.15 58.07 58.15 0.3M
2025-07-10 59.45 60.18 59.26 59.50 0.3M
2025-07-09 59.59 59.83 59.00 59.63 0.2M
2025-07-08 59.07 60.04 59.07 59.46 0.3M
2025-07-07 59.77 60.38 58.96 59.11 0.2M
2025-07-03 59.45 60.27 59.18 60.08 0.1M
2025-07-02 58.85 59.33 58.38 59.17 0.3M
2025-07-01 56.43 59.11 56.43 58.53 0.2M
2025-06-30 57.60 57.70 56.77 56.87 0.2M
2025-06-27 57.45 57.81 56.90 57.11 0.6M
2025-06-26 56.46 57.26 56.09 57.15 0.1M
2025-06-25 56.08 56.20 55.62 55.84 0.1M
2025-06-24 56.37 57.22 56.18 56.21 0.1M
2025-06-23 53.74 55.85 53.74 55.81 0.2M
2025-06-20 54.45 54.65 53.94 54.06 0.4M
2025-06-18 53.68 54.76 53.55 54.25 0.2M
2025-06-17 54.29 54.86 53.90 53.94 0.1M
2025-06-16 55.93 55.93 54.70 54.91 0.2M
2025-06-13 55.96 56.26 54.97 55.13 0.2M
2025-06-12 56.99 57.21 55.94 57.11 0.1M
2025-06-11 58.10 58.48 56.94 57.26 0.2M
2025-06-10 57.33 58.17 57.16 57.97 0.1M
2025-06-09 56.79 57.63 56.79 57.27 0.2M
2025-06-06 56.65 56.89 55.86 56.63 0.1M
2025-06-05 55.85 55.91 55.28 55.61 0.2M
2025-06-04 56.10 56.48 55.50 55.88 0.2M
2025-06-03 55.08 56.51 54.91 56.38 0.2M
2025-06-02 56.11 56.11 55.17 55.40 0.2M
2025-05-30 56.35 56.56 55.94 56.24 0.2M
2025-05-29 56.34 56.71 55.87 56.68 0.1M
2025-05-28 56.71 57.01 56.10 56.12 0.1M
2025-05-27 56.45 56.89 55.73 56.84 0.1M
2025-05-23 54.87 55.87 54.87 55.66 0.2M
2025-05-22 55.71 56.67 55.71 56.03 0.2M
2025-05-21 57.20 57.61 56.32 56.42 0.3M
2025-05-20 57.79 58.30 57.57 58.04 0.1M
2025-05-19 57.23 57.96 57.23 57.81 0.2M
2025-05-16 57.76 58.13 57.35 58.07 0.2M
2025-05-15 57.64 58.26 55.41 57.92 0.2M
2025-05-14 57.38 58.02 57.26 57.53 0.2M
2025-05-13 58.50 58.52 57.56 57.78 0.2M
2025-05-12 58.48 59.52 57.89 58.16 0.2M
2025-05-09 56.82 57.17 56.22 56.50 0.1M
2025-05-08 56.31 57.37 56.07 56.82 0.1M
2025-05-07 56.42 56.70 55.46 55.87 0.2M
2025-05-06 55.54 56.38 55.43 55.84 0.2M
2025-05-05 56.14 57.14 56.14 56.36 0.2M
2025-05-02 55.97 57.12 55.04 56.85 0.3M
2025-05-01 54.42 55.60 53.64 55.07 0.3M
2025-04-30 53.37 54.68 52.88 54.59 0.4M
2025-04-29 54.25 55.30 52.78 54.50 0.3M
2025-04-28 55.40 57.18 54.67 55.65 0.2M
2025-04-25 54.85 55.48 54.59 55.23 0.1M
2025-04-24 54.68 56.03 54.51 55.72 0.3M
2025-04-23 55.82 56.67 54.87 55.23 0.2M
2025-04-22 53.34 54.55 52.67 54.16 0.2M
2025-04-21 52.71 53.00 52.20 52.54 0.2M
2025-04-17 53.14 53.94 53.11 53.38 0.3M
2025-04-16 52.92 54.10 52.72 53.27 0.3M
2025-04-15 52.43 53.60 52.43 53.08 0.2M
2025-04-14 52.01 52.56 51.02 52.25 0.3M
2025-04-11 51.89 51.89 50.18 51.47 0.3M
2025-04-10 52.96 53.35 50.09 51.47 0.3M
2025-04-09 50.26 55.47 49.47 54.31 0.4M
2025-04-08 53.11 53.72 50.14 50.88 0.3M
2025-04-07 49.91 54.35 49.44 51.21 0.4M
2025-04-04 50.83 52.04 50.03 51.56 0.4M
2025-04-03 54.50 54.80 52.46 53.27 0.4M
2025-04-02 55.96 57.56 55.96 57.52 0.3M
2025-04-01 56.03 56.99 55.82 56.85 0.2M
2025-03-31 55.95 57.02 55.95 56.86 0.2M
2025-03-28 57.58 58.12 56.45 56.75 0.1M
2025-03-27 58.60 58.60 57.57 57.87 0.2M
2025-03-26 58.42 59.10 57.87 58.11 0.1M
2025-03-25 58.62 58.63 57.94 58.27 0.2M
2025-03-24 58.57 58.84 57.69 58.30 0.2M
2025-03-21 57.07 57.78 56.39 57.59 0.7M
2025-03-20 57.06 58.65 57.06 57.16 0.2M
2025-03-19 58.10 58.66 57.41 57.98 0.3M
2025-03-18 57.06 58.14 57.06 58.10 0.3M
2025-03-17 56.99 57.64 56.92 57.12 0.2M
2025-03-14 56.08 57.34 55.99 57.23 0.2M
2025-03-13 57.46 57.60 55.98 56.08 0.2M
2025-03-12 56.72 57.63 56.03 57.08 0.3M
2025-03-11 56.89 57.58 56.00 56.30 0.3M
2025-03-10 58.64 59.03 56.41 56.63 0.2M
2025-03-07 59.47 59.78 58.46 59.56 0.2M
2025-03-06 59.53 60.13 58.59 59.53 0.2M
2025-03-05 60.80 61.37 59.32 59.94 0.4M
2025-03-04 63.29 63.29 60.55 60.66 0.3M
2025-03-03 63.48 65.35 63.42 64.04 0.3M
2025-02-28 63.39 64.09 62.85 63.29 0.3M
2025-02-27 63.08 63.97 62.85 63.12 0.1M
2025-02-26 62.68 63.83 62.23 63.13 0.2M
2025-02-25 62.75 63.44 62.50 62.87 0.2M
2025-02-24 63.58 63.58 62.21 62.28 0.2M
2025-02-21 65.25 66.81 62.93 63.15 0.3M
2025-02-20 64.71 65.10 63.35 63.94 0.2M
2025-02-19 64.69 65.67 64.69 65.14 0.2M
2025-02-18 64.96 66.03 64.79 65.53 0.2M
2025-02-14 65.48 66.35 64.85 65.05 0.1M
2025-02-13 65.23 65.40 64.62 65.20 0.1M
2025-02-12 65.73 66.41 64.63 64.71 0.2M
2025-02-11 65.70 67.46 65.70 67.01 0.2M
2025-02-10 67.03 67.06 66.07 66.22 0.2M
2025-02-07 67.67 67.67 66.51 66.89 0.2M
2025-02-06 67.57 68.11 66.79 67.99 0.2M
2025-02-05 67.00 67.17 66.33 67.10 0.1M
2025-02-04 64.31 66.65 64.31 66.64 0.2M
2025-02-03 64.19 65.40 63.14 64.40 0.2M
2025-01-31 65.56 66.20 65.01 65.53 0.3M
2025-01-30 65.83 66.47 64.99 65.56 0.2M
2025-01-29 64.97 65.86 64.25 65.02 0.2M
2025-01-28 65.80 66.63 65.26 65.34 0.2M
2025-01-27 66.16 67.00 65.77 66.30 0.3M
2025-01-24 64.51 66.30 64.36 65.65 0.3M
2025-01-23 64.21 65.07 64.21 64.99 0.3M
2025-01-22 64.71 65.61 64.18 64.87 0.4M
2025-01-21 64.01 65.96 63.75 65.33 0.3M
2025-01-17 63.34 63.39 62.06 63.26 0.3M
2025-01-16 62.01 62.73 61.60 62.60 0.3M
2025-01-15 63.87 63.89 61.80 62.42 0.2M
2025-01-14 59.96 61.61 59.70 61.60 0.1M
2025-01-13 58.14 59.60 58.04 59.58 0.2M
2025-01-10 58.93 59.49 57.67 58.68 0.3M
2025-01-08 59.88 60.83 59.45 60.49 0.2M
2025-01-07 61.75 61.80 59.62 60.39 0.2M
2025-01-06 61.94 62.88 61.33 61.56 0.2M
2025-01-03 61.14 62.09 60.59 61.97 0.1M
2025-01-02 62.00 62.80 60.86 61.07 0.2M