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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 62.92 63.14 62.38 62.95 0.1M
2022-12-29 62.24 63.40 62.01 63.17 0.2M
2022-12-28 62.68 62.68 61.70 61.71 0.1M
2022-12-27 62.11 62.75 62.05 62.42 0.1M
2022-12-23 61.48 62.48 61.48 62.28 0.1M
2022-12-22 61.50 61.66 60.46 61.63 0.2M
2022-12-21 61.39 62.17 61.29 61.79 0.2M
2022-12-20 60.83 61.51 60.61 61.03 0.2M
2022-12-19 59.77 60.52 59.77 60.35 0.2M
2022-12-16 58.28 59.97 58.28 59.92 0.6M
2022-12-15 59.23 59.67 58.41 58.94 0.2M
2022-12-14 61.10 61.41 59.72 59.77 0.2M
2022-12-13 62.57 63.63 61.43 61.62 0.3M
2022-12-12 62.08 62.44 61.46 61.95 0.2M
2022-12-09 61.75 62.14 61.59 61.82 0.1M
2022-12-08 62.33 62.52 61.72 62.13 0.1M
2022-12-07 62.07 62.81 61.86 62.02 0.1M
2022-12-06 62.49 62.72 61.84 62.35 0.2M
2022-12-05 64.51 64.72 62.05 62.47 0.2M
2022-12-02 64.43 65.27 64.35 65.20 0.1M
2022-12-01 65.40 65.40 64.16 64.91 0.2M
2022-11-30 63.65 65.22 62.93 65.14 0.3M
2022-11-29 63.63 64.21 63.50 63.80 0.1M
2022-11-28 65.13 65.13 63.54 63.85 0.1M
2022-11-25 65.14 65.48 64.86 65.20 0.1M
2022-11-23 64.66 65.28 64.50 64.70 0.1M
2022-11-22 64.80 65.14 64.24 64.78 0.2M
2022-11-21 64.19 64.44 64.02 64.40 0.1M
2022-11-18 64.77 64.84 63.80 63.96 0.2M
2022-11-17 64.02 64.25 63.25 63.68 0.1M
2022-11-16 65.54 65.54 64.18 64.31 0.1M
2022-11-15 64.88 65.93 64.75 65.38 0.2M
2022-11-14 65.27 65.56 64.37 64.37 0.1M
2022-11-11 65.34 65.40 64.36 65.31 0.3M
2022-11-10 63.56 65.35 63.51 65.08 0.2M
2022-11-09 62.52 62.72 61.92 62.32 0.1M
2022-11-08 63.17 63.57 62.35 62.53 0.2M
2022-11-07 63.71 64.26 63.03 63.17 0.2M
2022-11-04 62.36 63.71 62.11 63.69 0.2M
2022-11-03 62.48 62.48 61.25 61.81 0.3M
2022-11-02 62.64 64.32 62.26 62.86 0.4M
2022-11-01 62.91 63.34 62.21 62.71 0.2M
2022-10-31 61.98 62.65 61.49 62.43 0.9M
2022-10-28 61.21 62.03 60.93 61.98 0.2M
2022-10-27 60.45 61.73 60.45 60.79 0.2M
2022-10-26 60.50 61.07 59.63 60.07 0.2M
2022-10-25 59.65 60.63 59.40 60.10 0.3M
2022-10-24 61.44 61.75 60.04 60.33 0.3M
2022-10-21 60.21 61.12 59.21 60.94 0.3M
2022-10-20 63.08 63.08 59.80 60.05 0.4M
2022-10-19 63.38 64.12 62.46 63.14 0.3M
2022-10-18 64.69 64.72 63.59 63.90 0.2M
2022-10-17 63.70 63.87 62.96 63.69 0.2M
2022-10-14 63.70 64.12 62.53 62.89 0.2M
2022-10-13 60.17 63.39 60.03 63.03 0.2M
2022-10-12 61.47 61.98 60.64 60.95 0.2M
2022-10-11 60.83 62.03 60.69 61.55 0.3M
2022-10-10 61.06 61.25 60.59 60.80 0.1M
2022-10-07 61.66 61.66 60.49 60.60 0.2M
2022-10-06 62.26 62.47 61.76 62.13 0.1M
2022-10-05 61.92 63.02 61.92 62.37 0.2M
2022-10-04 61.60 63.15 61.60 62.82 0.2M
2022-10-03 60.43 61.48 60.00 61.02 0.2M
2022-09-30 61.16 61.65 60.01 60.08 0.3M
2022-09-29 61.62 61.65 60.48 60.97 0.3M
2022-09-28 62.28 62.67 61.51 61.96 0.4M
2022-09-27 64.72 64.84 61.88 62.02 0.3M
2022-09-26 63.57 64.67 63.37 64.20 0.2M
2022-09-23 63.63 63.99 63.09 63.92 0.2M
2022-09-22 64.53 64.53 63.45 64.02 0.1M
2022-09-21 66.32 66.32 64.63 64.63 0.2M
2022-09-20 64.69 66.01 64.69 65.73 0.2M
2022-09-19 63.54 65.58 63.54 65.25 0.2M
2022-09-16 63.06 64.00 62.38 63.85 0.6M
2022-09-15 62.74 63.94 62.43 63.37 0.2M
2022-09-14 62.83 62.96 62.11 62.76 0.2M
2022-09-13 64.70 64.73 63.01 63.38 0.2M
2022-09-12 65.19 65.53 64.61 65.49 0.2M
2022-09-09 64.49 65.37 64.24 64.99 0.2M
2022-09-08 63.83 64.53 63.49 64.39 0.2M
2022-09-07 63.37 64.14 63.18 64.11 0.2M
2022-09-06 64.90 64.90 62.88 63.52 0.2M
2022-09-02 65.69 66.09 64.46 64.80 0.1M
2022-09-01 65.45 65.58 64.88 65.26 0.1M
2022-08-31 65.92 65.92 65.08 65.38 0.1M
2022-08-30 66.19 66.35 65.47 65.94 0.1M
2022-08-29 66.97 66.97 65.89 65.96 0.2M
2022-08-26 68.49 68.68 67.44 67.56 0.2M
2022-08-25 67.47 68.26 67.22 68.13 0.2M
2022-08-24 67.60 67.74 66.64 67.39 0.2M
2022-08-23 68.66 69.56 67.93 67.93 0.1M
2022-08-22 69.84 69.84 68.49 68.66 0.2M
2022-08-19 71.42 71.42 70.12 70.52 0.2M
2022-08-18 72.21 72.21 71.37 71.63 0.1M
2022-08-17 71.81 72.58 71.69 72.20 0.1M
2022-08-16 71.50 72.86 71.50 72.52 0.2M
2022-08-15 70.91 71.99 70.72 71.98 0.1M
2022-08-12 70.40 71.50 70.24 71.46 0.1M
2022-08-11 69.99 70.31 69.28 70.29 0.1M
2022-08-10 69.34 69.64 69.04 69.20 0.2M
2022-08-09 68.37 68.47 67.86 68.46 0.1M
2022-08-08 68.32 68.50 67.64 67.99 0.1M
2022-08-05 67.50 68.39 67.34 68.15 0.1M
2022-08-04 68.72 68.90 67.58 67.70 0.1M
2022-08-03 68.16 69.27 67.49 68.73 0.3M
2022-08-02 68.04 68.38 67.63 67.82 0.2M
2022-08-01 67.19 68.61 66.78 68.07 0.2M
2022-07-29 66.80 67.48 66.80 67.33 0.4M
2022-07-28 66.36 67.00 65.91 66.80 0.2M
2022-07-27 66.08 67.03 65.77 66.44 0.2M
2022-07-26 65.95 66.74 65.83 66.10 0.2M
2022-07-25 66.12 66.14 65.10 66.07 0.3M
2022-07-22 65.83 65.83 64.82 65.43 0.2M
2022-07-21 64.70 65.79 64.58 65.79 0.1M
2022-07-20 64.43 65.50 64.43 65.17 0.2M
2022-07-19 63.69 65.21 63.69 64.88 0.2M
2022-07-18 63.48 64.09 62.92 63.15 0.1M
2022-07-15 62.73 63.50 62.31 63.12 0.2M
2022-07-14 61.46 62.01 60.94 61.86 0.1M
2022-07-13 63.17 63.17 62.17 62.40 0.1M
2022-07-12 63.16 64.22 63.13 63.43 0.2M
2022-07-11 63.65 64.02 63.34 63.86 0.2M
2022-07-08 64.26 64.26 63.31 63.95 0.1M
2022-07-07 64.79 65.02 63.73 63.83 0.1M
2022-07-06 64.10 64.68 63.53 64.41 0.2M
2022-07-05 63.25 64.36 62.36 64.36 0.2M
2022-07-01 62.83 64.36 62.50 64.25 0.2M
2022-06-30 62.50 63.87 62.06 63.28 0.2M
2022-06-29 63.76 63.76 62.96 63.22 0.2M
2022-06-28 63.85 64.42 63.50 63.50 0.1M
2022-06-27 63.88 63.92 63.41 63.53 0.2M
2022-06-24 62.30 63.80 62.30 63.73 0.4M
2022-06-23 62.45 62.74 61.52 62.17 0.2M
2022-06-22 61.97 62.73 61.86 62.56 0.2M
2022-06-21 63.12 63.12 62.06 62.46 0.3M
2022-06-17 62.33 62.88 61.72 61.78 0.3M
2022-06-16 61.94 62.13 61.08 61.45 0.2M
2022-06-15 62.85 63.64 62.45 62.64 0.2M
2022-06-14 62.11 62.84 61.65 62.16 0.2M
2022-06-13 62.45 63.62 62.42 62.68 0.2M
2022-06-10 63.72 63.95 62.84 63.39 0.2M
2022-06-09 66.00 66.31 64.26 64.28 0.2M
2022-06-08 66.74 66.91 65.81 66.12 0.1M
2022-06-07 66.67 67.94 66.37 67.36 0.1M
2022-06-06 67.72 68.02 66.93 67.22 0.2M
2022-06-03 67.13 67.69 67.09 67.17 0.2M
2022-06-02 66.02 67.42 65.14 67.40 0.2M
2022-06-01 65.80 66.44 64.83 65.90 0.2M
2022-05-31 65.63 66.29 64.87 66.00 0.2M
2022-05-27 66.07 66.35 65.44 66.33 0.1M
2022-05-26 65.21 65.94 65.11 65.70 0.1M
2022-05-25 64.32 65.47 64.32 64.62 0.1M
2022-05-24 64.39 64.82 63.26 64.45 0.2M
2022-05-23 64.73 65.57 64.37 64.60 0.2M
2022-05-20 63.29 64.00 62.41 63.96 0.3M
2022-05-19 63.14 63.97 62.88 62.97 0.3M
2022-05-18 63.44 63.81 63.05 63.66 0.3M
2022-05-17 63.39 64.36 63.39 64.23 0.2M
2022-05-16 62.90 63.47 62.28 62.93 0.2M
2022-05-13 64.15 64.33 62.85 63.50 0.2M
2022-05-12 63.37 63.74 62.08 63.68 0.2M
2022-05-11 64.74 65.06 63.27 63.37 0.2M
2022-05-10 65.34 65.72 63.19 64.20 0.3M
2022-05-09 63.94 65.37 63.94 64.89 0.3M
2022-05-06 65.29 65.29 63.62 64.67 0.3M
2022-05-05 66.20 66.43 64.72 65.38 0.2M
2022-05-04 64.31 67.07 64.26 66.97 0.3M
2022-05-03 62.89 64.84 62.51 64.27 0.3M
2022-05-02 63.15 64.55 62.46 63.12 0.4M
2022-04-29 66.15 66.46 64.21 64.40 0.9M
2022-04-28 67.00 67.35 65.83 66.45 0.3M
2022-04-27 66.80 67.28 66.10 66.41 0.3M
2022-04-26 67.92 69.06 66.89 67.04 0.3M
2022-04-25 67.99 68.85 66.85 68.75 0.3M
2022-04-22 69.39 69.40 67.80 67.84 0.2M
2022-04-21 70.35 70.63 69.05 69.32 0.2M
2022-04-20 69.96 70.45 69.74 69.75 0.1M
2022-04-19 68.00 69.56 68.00 69.26 0.2M
2022-04-18 67.35 68.20 67.24 67.66 0.1M
2022-04-14 68.78 69.23 67.67 67.87 0.2M
2022-04-13 68.04 68.82 67.59 68.81 0.1M
2022-04-12 67.91 68.69 67.57 67.95 0.2M
2022-04-11 67.66 68.77 67.66 68.00 0.2M
2022-04-08 68.08 68.63 67.53 67.72 0.2M
2022-04-07 68.70 68.70 67.78 68.03 0.3M
2022-04-06 68.82 69.35 68.45 68.65 0.2M
2022-04-05 69.86 70.41 68.83 69.10 0.2M
2022-04-04 70.73 70.73 69.22 69.95 0.2M
2022-04-01 70.83 71.13 70.06 70.99 0.4M
2022-03-31 70.19 71.02 69.99 70.15 0.2M
2022-03-30 71.85 72.07 69.87 70.44 0.2M
2022-03-29 71.86 72.21 70.74 71.81 0.2M
2022-03-28 70.77 70.89 69.78 70.80 0.1M
2022-03-25 70.21 71.30 70.06 71.04 0.1M
2022-03-24 69.90 70.39 69.23 69.98 0.1M
2022-03-23 70.98 71.49 69.22 69.47 0.2M
2022-03-22 72.09 72.55 71.52 71.63 0.2M
2022-03-21 71.99 72.63 70.66 71.45 0.2M
2022-03-18 72.34 72.34 69.82 71.64 0.4M
2022-03-17 71.62 72.33 70.91 71.85 0.2M
2022-03-16 72.21 72.79 71.35 72.66 0.3M
2022-03-15 73.14 73.61 71.07 71.78 0.2M
2022-03-14 71.87 73.04 71.40 72.51 0.2M
2022-03-11 72.26 73.34 71.35 71.45 0.4M
2022-03-10 70.38 72.17 70.38 72.07 0.1M
2022-03-09 72.02 72.76 71.27 71.34 0.2M
2022-03-08 71.42 72.60 70.71 70.73 0.2M
2022-03-07 72.57 72.81 70.65 70.86 0.2M
2022-03-04 72.42 73.01 71.95 72.55 0.2M
2022-03-03 73.40 74.05 72.80 73.82 0.2M
2022-03-02 71.67 73.75 71.67 73.40 0.2M
2022-03-01 72.38 72.77 70.07 70.95 0.3M
2022-02-28 71.52 73.20 71.45 72.94 0.2M
2022-02-25 71.40 73.14 71.35 72.59 0.2M
2022-02-24 70.47 70.93 68.82 70.72 0.2M
2022-02-23 73.89 74.05 71.72 71.93 0.1M
2022-02-22 73.35 74.02 72.91 73.08 0.2M
2022-02-18 71.82 73.52 71.82 73.28 0.2M
2022-02-17 72.91 72.91 71.69 72.02 0.1M
2022-02-16 73.09 73.83 72.70 73.45 0.1M
2022-02-15 72.68 73.70 72.41 73.29 0.2M
2022-02-14 72.19 72.65 71.48 72.10 0.2M
2022-02-11 71.68 72.66 71.14 71.72 0.2M
2022-02-10 71.65 72.43 71.10 71.84 0.2M
2022-02-09 73.73 73.73 71.72 72.14 0.2M
2022-02-08 72.32 73.77 72.00 73.52 0.2M
2022-02-07 71.76 71.91 71.37 71.65 0.2M
2022-02-04 71.24 72.38 70.96 71.98 0.2M
2022-02-03 71.05 72.00 70.81 71.33 0.2M
2022-02-02 71.28 71.51 70.53 70.88 0.2M
2022-02-01 71.24 71.83 70.04 71.69 0.2M
2022-01-31 70.78 71.51 69.57 71.42 0.8M
2022-01-28 70.89 71.82 69.48 71.44 0.3M
2022-01-27 71.95 73.21 70.28 70.98 0.3M
2022-01-26 74.56 74.68 71.01 71.68 0.3M
2022-01-25 73.54 75.02 72.35 74.13 0.3M
2022-01-24 70.66 74.02 70.66 73.55 0.5M
2022-01-21 71.60 73.56 71.05 71.13 0.4M
2022-01-20 73.92 74.75 71.67 71.87 0.3M
2022-01-19 76.29 76.87 74.20 74.33 0.2M
2022-01-18 77.96 78.00 76.18 76.38 0.2M
2022-01-14 76.27 77.81 75.75 77.75 0.2M
2022-01-13 76.83 77.86 76.55 76.87 0.1M
2022-01-12 76.78 77.56 75.83 76.46 0.3M
2022-01-11 78.00 78.00 76.11 76.58 0.1M
2022-01-10 77.90 78.00 76.87 77.89 0.2M
2022-01-07 77.63 77.78 76.61 77.22 0.3M
2022-01-06 76.31 77.49 75.90 77.30 0.2M
2022-01-05 76.48 77.03 75.35 75.47 0.2M
2022-01-04 75.77 77.00 75.48 76.04 0.2M
2022-01-03 74.87 76.09 74.30 75.12 0.2M