La bourse est fermée

Community Bank System, Inc. (CBU)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
46,00+0,88 (+1,95 %)
À la clôture : 04:00PM EDT
46,00 0,00 (0,00 %)
Échanges après Bourse : 06:26PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202446,1946,4845,7046,0046,00279 492
02 mai 202444,8445,2044,4645,1245,12151 900
01 mai 202443,8545,0943,2944,3144,31312 700
30 avr. 202443,3843,7143,1143,2243,22276 000
29 avr. 202444,9745,0443,7943,7943,79246 500
26 avr. 202444,4944,8644,2344,6444,64211 900
25 avr. 202445,3145,3744,0244,6944,69265 600
24 avr. 202444,0945,3743,8245,3545,35246 800
23 avr. 202444,3345,1144,1644,5744,57286 100
22 avr. 202444,6445,2044,2544,4544,45264 200
19 avr. 202442,4444,5942,4444,5044,50428 600
18 avr. 202441,5442,8641,5042,4842,48376 000
17 avr. 202442,0142,3341,5341,5341,53215 300
16 avr. 202442,1142,1441,5941,6941,69244 900
15 avr. 202442,9243,5541,9442,5642,56244 400
12 avr. 202443,0143,2942,7142,9242,92171 400
11 avr. 202443,9044,0943,1843,4943,49194 600
10 avr. 202445,3646,1543,1743,5243,52306 600
09 avr. 202446,3146,8046,1446,6046,60148 300
08 avr. 202445,4746,0845,3946,0846,08179 600
05 avr. 202445,4845,7045,0945,1645,16159 700
04 avr. 202446,6547,1445,5745,6445,64185 900
03 avr. 202445,9746,6545,9746,0646,06222 500
02 avr. 202446,9247,5345,8846,3846,38282 100
01 avr. 202448,1948,1946,9247,2347,23204 300
28 mars 202447,3248,2147,2448,0348,03391 900
27 mars 202445,9647,4245,9647,4047,40209 700
26 mars 202445,8146,1645,1745,6545,65206 400
25 mars 202445,3546,1845,1445,4845,48166 500
22 mars 202446,2846,2945,0445,4545,45175 700
21 mars 202446,2346,7746,0646,2646,26271 400
20 mars 202444,0646,4544,0445,9845,98305 500
19 mars 202444,1544,6443,9444,2744,27251 000
18 mars 202444,6744,6743,9044,3044,30321 600
15 mars 202443,4844,6843,4844,4944,49824 400
14 mars 202445,0145,1242,8643,6543,65357 400
14 mars 20240.45 Dividende
13 mars 202445,9746,7245,5845,7445,29250 000
12 mars 202446,9946,9946,0146,0545,60251 500
11 mars 202447,0547,7047,0547,2446,78279 600
08 mars 202448,0048,0447,2047,2246,76380 700
07 mars 202447,5747,9547,1047,2346,77514 300
06 mars 202446,7547,7345,8546,9346,47814 300
05 mars 202444,7146,7844,7146,7546,29223 800
04 mars 202445,2646,0344,6744,9244,48288 000
01 mars 202445,0245,3744,1045,1944,75238 600
29 févr. 202445,1846,0944,9345,3044,85299 700
28 févr. 202443,9644,8243,9644,3043,86232 100
27 févr. 202444,3344,5744,0644,4644,02186 900
26 févr. 202443,9844,5943,8144,0443,61162 600
23 févr. 202444,1644,8343,8244,3643,92137 000
22 févr. 202444,5744,7843,9544,3843,94181 000
21 févr. 202445,1945,1944,6644,8144,37212 300
20 févr. 202445,2346,1145,0745,2744,82207 800
16 févr. 202445,6946,1145,1445,8545,40306 500
15 févr. 202444,9746,3444,8746,1545,70248 600
14 févr. 202443,7844,7443,1544,5444,10326 600
13 févr. 202443,7944,4042,3443,2542,82350 800
12 févr. 202444,8046,2444,8045,4945,04250 100
09 févr. 202444,0844,9943,6644,8844,44226 700
08 févr. 202443,5444,2343,5244,0443,61183 600
07 févr. 202444,0944,0942,9643,6643,23270 200
06 févr. 202444,1944,9043,7944,0943,66225 500
05 févr. 202444,5344,8243,8644,2843,84211 200
02 févr. 202444,2545,5643,9545,0944,65335 900
01 févr. 202446,1446,5443,5845,3844,93361 600
31 janv. 202447,3147,9245,6045,7745,32403 300
30 janv. 202448,8749,1248,1948,2147,74207 900
29 janv. 202448,7649,3048,5149,2848,80444 400
26 janv. 202448,4648,9748,1448,6648,18692 800
25 janv. 202448,8949,4247,6747,9847,51415 200
24 janv. 202449,6250,1848,2948,3347,85643 200
23 janv. 202450,1350,4649,0149,0448,56361 800
22 janv. 202449,8350,7649,5050,6350,13286 200
19 janv. 202447,9349,3347,4749,3248,83248 700
18 janv. 202448,2548,5447,3847,7647,29158 900
17 janv. 202447,3948,5047,3947,8247,35189 800
16 janv. 202448,3948,9448,1648,3647,88178 200
12 janv. 202450,2150,3948,8049,1948,71185 900
11 janv. 202449,8249,8748,7749,6449,15637 800
10 janv. 202449,8550,3449,3550,2549,76277 500
09 janv. 202450,4250,5949,9850,2049,71234 800
08 janv. 202450,6351,3050,2951,2550,75323 700
05 janv. 202449,8751,0749,8550,8650,36313 400
04 janv. 202450,6350,9850,0150,3649,86361 800
03 janv. 202452,3852,3850,0650,3749,87420 800
02 janv. 202451,8153,4851,8152,6152,09252 800
29 déc. 202352,8452,8451,9252,1151,60260 000
28 déc. 202352,7053,2852,6252,8452,32154 700
27 déc. 202353,6353,9653,0053,1952,67254 800
26 déc. 202353,4253,8452,8453,6753,14218 600
22 déc. 202353,1353,7052,6653,0952,57268 600
21 déc. 202352,2952,8751,8152,7152,19230 500
20 déc. 202352,2154,0851,8151,9351,42483 200
19 déc. 202351,7752,8551,3652,3551,83360 100
18 déc. 202352,1552,1851,1651,4050,89274 200
15 déc. 202351,8652,6451,0651,7651,251 606 700
14 déc. 202351,1253,1350,9051,8651,35373 900
14 déc. 20230.45 Dividende
13 déc. 202348,4051,4748,2551,1150,16462 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...