XNYS
Datos históricos de Community Bank System, Inc.
Community Bank System, Inc. · CBU
$58.63
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:33:48 UTC
- Variación en el periodo
- +4.34%
- Máximo
- US$71.11
- 16 de julio de 2026
- Mínimo
- US$53.46
- 18 de noviembre de 2025
- Volumen medio diario
- 0.26 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 59.10 | 59.10 | 58.09 | 58.63 | −0.80% | 314,863.461 |
| 8 oct 2026 | 58.96 | 59.68 | 58.57 | 59.10 | −0.20% | 333,379.321 |
| 7 oct 2026 | 59.28 | 59.55 | 58.68 | 59.22 | −0.60% | 318,251.306 |
| 6 oct 2026 | 60.18 | 60.51 | 59.58 | 59.58 | −0.91% | 197,931.855 |
| 5 oct 2026 | 60.65 | 60.70 | 59.89 | 60.13 | −0.92% | 307,103.358 |
| 2 oct 2026 | 60.28 | 61.26 | 60.28 | 60.69 | +1.27% | 284,897.334 |
| 1 oct 2026 | 59.08 | 60.07 | 58.52 | 59.93 | +0.66% | 232,593.035 |
| 30 sep 2026 | 59.93 | 60.36 | 59.16 | 59.54 | −0.48% | 289,533.626 |
| 29 sep 2026 | 60.55 | 60.97 | 59.51 | 59.83 | −1.09% | 225,763.392 |
| 28 sep 2026 | 61.44 | 61.54 | 60.48 | 60.49 | −1.75% | 234,304.518 |
| 25 sep 2026 | 60.85 | 61.70 | 60.79 | 61.57 | +1.37% | 413,586.761 |
| 24 sep 2026 | 60.96 | 61.22 | 60.30 | 60.74 | +0.08% | 250,340.427 |
| 23 sep 2026 | 61.04 | 61.35 | 60.69 | 60.69 | −0.74% | 284,157.337 |
| 22 sep 2026 | 61.71 | 62.02 | 61.14 | 61.14 | +0.08% | 516,653.232 |
| 21 sep 2026 | 62.19 | 62.53 | 61.01 | 61.09 | −1.47% | 319,984.005 |
| 18 sep 2026 | 62.30 | 62.32 | 61.32 | 62.00 | −0.56% | 877,217.387 |
| 17 sep 2026 | 63.00 | 63.18 | 62.35 | 62.35 | −0.67% | 216,749.628 |
| 16 sep 2026 | 62.83 | 63.06 | 61.85 | 62.77 | +0.10% | 454,534.683 |
| 15 sep 2026 | 62.80 | 63.47 | 62.36 | 62.71 | −0.99% | 276,730.927 |
| 14 sep 2026 | 62.74 | 63.63 | 62.55 | 63.34 | +1.28% | 273,345.691 |
| 11 sep 2026 | 63.43 | 63.43 | 62.26 | 62.54 | −0.26% | 250,191.316 |
| 10 sep 2026 | 62.16 | 62.99 | 61.72 | 62.70 | +0.46% | 178,839.825 |
| 9 sep 2026 | 62.61 | 62.90 | 62.15 | 62.41 | −1.17% | 263,203.044 |
| 8 sep 2026 | 63.42 | 63.62 | 63.13 | 63.15 | −1.10% | 143,485.428 |
| 4 sep 2026 | 63.34 | 64.21 | 63.34 | 63.85 | +0.57% | 107,026.033 |
| 3 sep 2026 | 63.60 | 64.05 | 63.10 | 63.49 | +0.79% | 259,518.878 |
| 2 sep 2026 | 62.37 | 63.42 | 62.05 | 62.99 | +1.70% | 295,176.733 |
| 1 sep 2026 | 62.47 | 62.75 | 61.55 | 61.94 | −1.29% | 194,841.528 |
| 31 ago 2026 | 63.16 | 63.16 | 62.26 | 62.75 | −0.65% | 196,638.503 |
| 28 ago 2026 | 63.23 | 63.55 | 62.92 | 63.16 | +0.13% | 146,981.008 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.