Community Financial System, Inc. CBU
NYSE · United States · Finance
$58.73-0.81 (-1.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58.74 | -1.34% | $59.08 | $59.35 | $58.53 | 13.09K |
| 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 |