Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
58.15
-0.15 (-0.26%)
At close: Mar 10, 2026, 4:00 PM EDT
58.18
+0.03 (0.05%)
After-hours: Mar 10, 2026, 7:00 PM EDT
CBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 57.85 | 59.43 | 57.28 | 58.15 | 58.15 | -0.26% | 236,665 |
| Mar 9, 2026 | 57.96 | 58.61 | 56.37 | 58.30 | 58.30 | -1.04% | 229,320 |
| Mar 6, 2026 | 58.84 | 59.18 | 57.62 | 58.91 | 58.91 | -1.80% | 209,637 |
| Mar 5, 2026 | 60.26 | 61.08 | 59.48 | 59.99 | 59.99 | -1.77% | 178,983 |
| Mar 4, 2026 | 61.37 | 61.72 | 61.01 | 61.07 | 61.07 | -0.10% | 231,481 |
| Mar 3, 2026 | 59.69 | 61.41 | 59.19 | 61.13 | 61.13 | 0.25% | 246,844 |
| Mar 2, 2026 | 59.27 | 61.59 | 59.10 | 60.98 | 60.98 | 0.71% | 198,971 |
| Feb 27, 2026 | 61.89 | 61.94 | 60.21 | 60.55 | 60.55 | -3.89% | 292,982 |
| Feb 26, 2026 | 64.09 | 64.80 | 62.60 | 63.00 | 63.00 | -0.97% | 192,994 |
| Feb 25, 2026 | 62.81 | 64.17 | 62.81 | 63.62 | 63.62 | 1.26% | 216,266 |
| Feb 24, 2026 | 62.80 | 63.90 | 62.62 | 62.83 | 62.83 | 0.05% | 226,154 |
| Feb 23, 2026 | 64.89 | 64.91 | 62.49 | 62.80 | 62.80 | -3.37% | 352,803 |
| Feb 20, 2026 | 64.82 | 65.55 | 64.13 | 64.99 | 64.99 | 0.43% | 276,494 |
| Feb 19, 2026 | 63.18 | 64.95 | 62.85 | 64.71 | 64.71 | 1.24% | 203,843 |
| Feb 18, 2026 | 65.55 | 66.54 | 63.60 | 63.92 | 63.92 | -2.65% | 212,611 |
| Feb 17, 2026 | 66.59 | 67.00 | 65.00 | 65.66 | 65.66 | -1.03% | 233,879 |
| Feb 13, 2026 | 65.89 | 66.79 | 65.25 | 66.34 | 66.34 | 0.41% | 195,322 |
| Feb 12, 2026 | 66.85 | 67.50 | 65.34 | 66.07 | 66.07 | -0.33% | 336,178 |
| Feb 11, 2026 | 66.97 | 67.25 | 65.61 | 66.29 | 66.29 | -0.21% | 206,974 |
| Feb 10, 2026 | 66.56 | 67.48 | 65.85 | 66.43 | 66.43 | -0.51% | 330,367 |
| Feb 9, 2026 | 66.10 | 67.50 | 65.95 | 66.77 | 66.77 | 0.57% | 230,465 |
| Feb 6, 2026 | 65.78 | 66.79 | 65.78 | 66.39 | 66.39 | 1.53% | 249,280 |
| Feb 5, 2026 | 65.46 | 65.84 | 64.97 | 65.39 | 65.39 | 0.23% | 248,725 |
| Feb 4, 2026 | 65.00 | 66.00 | 64.47 | 65.24 | 65.24 | 1.30% | 261,084 |
| Feb 3, 2026 | 63.76 | 65.27 | 63.67 | 64.40 | 64.40 | 1.00% | 263,029 |
| Feb 2, 2026 | 62.70 | 64.25 | 62.15 | 63.76 | 63.76 | 2.02% | 220,977 |
| Jan 30, 2026 | 61.90 | 62.82 | 61.68 | 62.50 | 62.50 | 0.10% | 418,769 |
| Jan 29, 2026 | 61.23 | 63.00 | 61.04 | 62.44 | 62.44 | 2.23% | 239,631 |
| Jan 28, 2026 | 61.55 | 62.24 | 60.98 | 61.08 | 61.08 | -0.62% | 230,595 |
| Jan 27, 2026 | 60.77 | 61.74 | 59.61 | 61.46 | 61.46 | -0.50% | 214,727 |
| Jan 26, 2026 | 62.07 | 62.73 | 61.04 | 61.77 | 61.77 | -0.35% | 333,554 |
| Jan 23, 2026 | 63.72 | 63.95 | 61.38 | 61.99 | 61.99 | -3.59% | 257,989 |
| Jan 22, 2026 | 64.16 | 65.35 | 64.06 | 64.30 | 64.30 | 0.34% | 273,198 |
| Jan 21, 2026 | 61.51 | 64.25 | 60.80 | 64.08 | 64.08 | 5.07% | 232,401 |
| Jan 20, 2026 | 60.84 | 61.78 | 60.84 | 60.99 | 60.99 | -1.28% | 217,009 |
| Jan 16, 2026 | 62.54 | 63.00 | 61.77 | 61.78 | 61.78 | -1.51% | 238,586 |
| Jan 15, 2026 | 61.61 | 63.13 | 61.45 | 62.73 | 62.73 | 2.35% | 229,349 |
| Jan 14, 2026 | 59.99 | 61.44 | 59.97 | 61.29 | 61.29 | 1.95% | 137,260 |
| Jan 13, 2026 | 60.27 | 60.89 | 59.80 | 60.12 | 60.12 | -1.28% | 317,875 |
| Jan 12, 2026 | 60.73 | 61.40 | 60.53 | 60.90 | 60.90 | -0.62% | 310,603 |
| Jan 9, 2026 | 61.56 | 61.78 | 60.98 | 61.28 | 61.28 | -0.42% | 189,450 |
| Jan 8, 2026 | 60.32 | 62.12 | 59.97 | 61.54 | 61.54 | 1.30% | 239,220 |
| Jan 7, 2026 | 59.70 | 60.98 | 59.58 | 60.75 | 60.75 | 0.98% | 210,342 |
| Jan 6, 2026 | 58.26 | 60.19 | 58.26 | 60.16 | 60.16 | 2.30% | 200,995 |
| Jan 5, 2026 | 57.71 | 59.71 | 57.71 | 58.81 | 58.81 | 1.22% | 171,964 |
| Jan 2, 2026 | 57.45 | 58.47 | 56.74 | 58.10 | 58.10 | 1.15% | 240,649 |
| Dec 31, 2025 | 58.08 | 58.13 | 57.20 | 57.44 | 57.44 | -0.78% | 209,606 |
| Dec 30, 2025 | 58.80 | 58.85 | 57.88 | 57.89 | 57.89 | -1.63% | 133,876 |
| Dec 29, 2025 | 59.21 | 59.40 | 58.41 | 58.85 | 58.85 | -0.32% | 127,115 |
| Dec 26, 2025 | 59.18 | 59.51 | 58.74 | 59.04 | 59.04 | -0.07% | 92,729 |