Community Financial System, Inc. CBU
NYSE · Vereinigte Staaten · Finanzen
$59,54-0,29 (-0,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $59,54 | -0,48 % | $59,93 | $60,36 | $59,16 | 289,50K |
| 2026-09-29 | $59,83 | -1,09 % | $60,55 | $60,97 | $59,51 | 225,80K |
| 2026-09-28 | $60,49 | -1,75 % | $61,44 | $61,54 | $60,48 | 234,30K |
| 2026-09-25 | $61,57 | +1,37 % | $60,85 | $61,70 | $60,79 | 413,60K |
| 2026-09-24 | $60,74 | +0,08 % | $60,96 | $61,22 | $60,30 | 250,30K |
| 2026-09-23 | $60,69 | -0,74 % | $61,04 | $61,35 | $60,69 | 284,20K |
| 2026-09-22 | $61,14 | +0,08 % | $61,71 | $62,02 | $61,14 | 516,70K |
| 2026-09-21 | $61,09 | -1,47 % | $62,19 | $62,53 | $61,01 | 320,00K |
| 2026-09-18 | $62,00 | -0,56 % | $62,30 | $62,32 | $61,32 | 877,20K |
| 2026-09-17 | $62,35 | -0,67 % | $63,00 | $63,18 | $62,35 | 216,70K |
| 2026-09-16 | $62,77 | +0,10 % | $62,83 | $63,06 | $61,85 | 454,50K |
| 2026-09-15 | $62,71 | -0,99 % | $62,80 | $63,47 | $62,36 | 276,70K |
| 2026-09-14 | $63,34 | +1,28 % | $62,74 | $63,63 | $62,55 | 273,30K |
| 2026-09-11 | $62,54 | -0,26 % | $63,43 | $63,43 | $62,26 | 250,20K |
| 2026-09-10 | $62,70 | +0,46 % | $62,16 | $62,99 | $61,72 | 178,80K |
| 2026-09-09 | $62,41 | -1,17 % | $62,61 | $62,90 | $62,15 | 263,20K |
| 2026-09-08 | $63,15 | -1,10 % | $63,42 | $63,62 | $63,13 | 143,50K |
| 2026-09-04 | $63,85 | +0,57 % | $63,34 | $64,21 | $63,34 | 107,00K |
| 2026-09-03 | $63,49 | +0,79 % | $63,60 | $64,05 | $63,10 | 259,50K |
| 2026-09-02 | $62,99 | +1,70 % | $62,37 | $63,42 | $62,05 | 295,20K |
| 2026-09-01 | $61,94 | -1,29 % | $62,47 | $62,75 | $61,55 | 194,80K |
| 2026-08-31 | $62,75 | -0,65 % | $63,16 | $63,16 | $62,26 | 196,60K |
| 2026-08-28 | $63,16 | +0,13 % | $63,23 | $63,55 | $62,92 | 147,00K |
| 2026-08-27 | $63,08 | -0,13 % | $62,67 | $63,24 | $62,18 | 124,80K |
| 2026-08-26 | $63,16 | +0,37 % | $63,13 | $63,46 | $62,78 | 174,40K |
| 2026-08-25 | $62,93 | -0,14 % | $63,10 | $63,29 | $62,74 | 155,80K |
| 2026-08-24 | $63,02 | -0,85 % | $63,53 | $64,15 | $63,01 | 145,90K |
| 2026-08-21 | $63,56 | +0,68 % | $63,64 | $63,86 | $62,94 | 160,20K |
| 2026-08-20 | $63,13 | -0,02 % | $62,64 | $63,39 | $62,53 | 301,30K |
| 2026-08-19 | $63,14 | -2,28 % | $64,87 | $65,06 | $62,91 | 214,40K |
| 2026-08-18 | $64,61 | -0,62 % | $65,17 | $65,17 | $64,31 | 118,10K |
| 2026-08-17 | $65,01 | -1,26 % | $65,44 | $66,06 | $64,98 | 198,80K |
| 2026-08-14 | $65,84 | +0,26 % | $65,50 | $66,20 | $65,50 | 143,90K |
| 2026-08-13 | $65,67 | +0,84 % | $65,66 | $65,88 | $65,26 | 158,80K |
| 2026-08-12 | $65,12 | +0,37 % | $65,31 | $65,90 | $64,73 | 174,80K |
| 2026-08-11 | $64,88 | +1,33 % | $64,48 | $65,19 | $64,07 | 187,00K |
| 2026-08-10 | $64,03 | -1,26 % | $64,45 | $64,91 | $63,79 | 187,50K |
| 2026-08-07 | $64,85 | -0,72 % | $65,02 | $65,53 | $64,70 | 161,70K |
| 2026-08-06 | $65,32 | -1,18 % | $66,75 | $67,19 | $65,24 | 212,20K |
| 2026-08-05 | $66,10 | -0,97 % | $66,72 | $67,12 | $65,96 | 147,10K |
| 2026-08-04 | $66,75 | +0,32 % | $66,99 | $67,62 | $66,01 | 270,70K |
| 2026-08-03 | $66,54 | +2,67 % | $64,62 | $66,72 | $63,99 | 418,90K |
| 2026-07-31 | $64,81 | -0,41 % | $65,45 | $65,49 | $63,63 | 317,30K |
| 2026-07-30 | $65,08 | +1,01 % | $64,50 | $65,36 | $63,68 | 249,40K |
| 2026-07-29 | $64,43 | -0,49 % | $64,13 | $65,34 | $63,63 | 316,00K |
| 2026-07-28 | $64,75 | -2,76 % | $64,56 | $65,63 | $62,67 | 343,10K |
| 2026-07-27 | $66,59 | -0,97 % | $67,54 | $68,14 | $66,57 | 271,00K |
| 2026-07-24 | $67,24 | +0,75 % | $66,98 | $67,91 | $66,74 | 261,30K |
| 2026-07-23 | $66,74 | -0,70 % | $66,46 | $66,97 | $65,96 | 263,30K |
| 2026-07-22 | $67,21 | -0,90 % | $67,45 | $67,66 | $66,84 | 208,60K |
| 2026-07-21 | $67,82 | -0,16 % | $67,69 | $67,91 | $66,93 | 255,70K |
| 2026-07-20 | $67,93 | -1,34 % | $68,82 | $68,86 | $67,74 | 203,70K |
| 2026-07-17 | $68,85 | -3,01 % | $69,92 | $70,74 | $68,37 | 413,70K |
| 2026-07-16 | $70,99 | +3,24 % | $68,70 | $71,11 | $68,70 | 436,20K |
| 2026-07-15 | $68,76 | +1,30 % | $68,23 | $69,26 | $67,77 | 327,00K |
| 2026-07-14 | $67,88 | +0,28 % | $67,68 | $68,28 | $67,35 | 297,70K |
| 2026-07-13 | $67,69 | +1,36 % | $66,96 | $67,77 | $66,68 | 303,70K |
| 2026-07-10 | $66,78 | +0,74 % | $66,35 | $67,06 | $66,24 | 179,50K |
| 2026-07-09 | $66,29 | +1,50 % | $65,42 | $66,63 | $65,05 | 246,80K |
| 2026-07-08 | $65,31 | -2,30 % | $66,18 | $66,37 | $65,16 | 289,70K |
| 2026-07-07 | $66,85 | -1,12 % | $68,05 | $68,19 | $66,79 | 172,50K |
| 2026-07-06 | $67,61 | 0,00 % | $67,56 | $67,97 | $67,03 | 147,70K |
| 2026-07-02 | $67,61 | -1,23 % | $68,87 | $69,23 | $67,02 | 224,90K |
| 2026-07-01 | $68,45 | +1,98 % | $67,45 | $68,77 | $66,97 | 249,80K |
| 2026-06-30 | $67,12 | +0,45 % | $66,68 | $67,31 | $66,38 | 251,10K |
| 2026-06-29 | $66,82 | -0,96 % | $66,70 | $67,42 | $66,30 | 530,90K |
| 2026-06-26 | $67,47 | -0,38 % | $68,00 | $68,58 | $67,15 | 1,48M |
| 2026-06-25 | $67,73 | +1,70 % | $66,42 | $67,95 | $66,40 | 465,90K |
| 2026-06-24 | $66,60 | +3,13 % | $64,38 | $66,75 | $64,38 | 543,40K |
| 2026-06-23 | $64,58 | +1,70 % | $63,87 | $64,60 | $63,47 | 355,00K |
| 2026-06-22 | $63,50 | +1,86 % | $61,85 | $63,76 | $61,85 | 297,60K |
| 2026-06-18 | $62,34 | +1,80 % | $61,67 | $62,41 | $61,37 | 746,00K |
| 2026-06-17 | $61,24 | -2,95 % | $62,60 | $63,38 | $60,78 | 438,00K |
| 2026-06-16 | $63,10 | -2,17 % | $65,22 | $65,28 | $62,99 | 707,70K |
| 2026-06-15 | $64,50 | -2,54 % | $65,88 | $66,70 | $64,14 | 348,10K |
| 2026-06-12 | $66,18 | +1,27 % | $65,85 | $66,99 | $64,84 | 304,30K |
| 2026-06-11 | $65,35 | +0,66 % | $65,55 | $65,73 | $64,66 | 194,90K |
| 2026-06-10 | $64,92 | +0,23 % | $65,10 | $65,63 | $64,57 | 270,10K |
| 2026-06-09 | $64,77 | +1,36 % | $64,50 | $66,10 | $64,42 | 247,00K |
| 2026-06-08 | $63,90 | +0,49 % | $64,06 | $64,39 | $63,39 | 200,20K |
| 2026-06-05 | $63,59 | +0,22 % | $63,78 | $64,36 | $62,75 | 224,50K |
| 2026-06-04 | $63,45 | +3,14 % | $62,54 | $63,60 | $62,11 | 220,20K |
| 2026-06-03 | $61,52 | -2,61 % | $62,85 | $63,11 | $61,46 | 237,10K |
| 2026-06-02 | $63,17 | +0,75 % | $62,23 | $63,59 | $62,23 | 234,00K |
| 2026-06-01 | $62,70 | -1,48 % | $63,18 | $63,18 | $62,17 | 244,40K |
| 2026-05-29 | $63,64 | -1,03 % | $64,21 | $65,00 | $63,61 | 306,10K |
| 2026-05-28 | $64,30 | +0,41 % | $63,71 | $64,42 | $63,01 | 213,80K |
| 2026-05-27 | $64,04 | -1,13 % | $64,98 | $65,40 | $63,86 | 219,50K |
| 2026-05-26 | $64,77 | +2,14 % | $63,69 | $64,83 | $63,69 | 211,20K |
| 2026-05-22 | $63,41 | +0,40 % | $63,14 | $63,84 | $62,86 | 231,50K |