Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
56.75
-1.12 (-1.94%)
At close: Mar 28, 2025, 4:00 PM
56.35
-0.40 (-0.71%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.58 | 58.12 | 56.45 | 56.75 | 56.75 | -1.94% | 115,962 |
| Mar 27, 2025 | 58.60 | 58.60 | 57.57 | 57.87 | 57.87 | -0.41% | 153,609 |
| Mar 26, 2025 | 58.42 | 59.10 | 57.87 | 58.11 | 58.11 | -0.27% | 122,247 |
| Mar 25, 2025 | 58.62 | 58.63 | 57.94 | 58.27 | 58.27 | -0.05% | 196,202 |
| Mar 24, 2025 | 58.57 | 58.84 | 57.69 | 58.30 | 58.30 | 1.23% | 192,356 |
| Mar 21, 2025 | 57.07 | 57.78 | 56.39 | 57.59 | 57.59 | 0.75% | 684,662 |
| Mar 20, 2025 | 57.06 | 58.65 | 57.06 | 57.16 | 57.16 | -1.41% | 206,506 |
| Mar 19, 2025 | 58.10 | 58.66 | 57.41 | 57.98 | 57.98 | -0.21% | 324,944 |
| Mar 18, 2025 | 57.06 | 58.14 | 57.06 | 58.10 | 58.10 | 1.72% | 302,496 |
| Mar 17, 2025 | 56.99 | 57.64 | 56.92 | 57.12 | 57.12 | -0.19% | 243,950 |
| Mar 14, 2025 | 56.08 | 57.34 | 55.99 | 57.23 | 57.23 | 2.05% | 191,082 |
| Mar 13, 2025 | 57.46 | 57.60 | 55.98 | 56.08 | 55.63 | -1.75% | 191,954 |
| Mar 12, 2025 | 56.72 | 57.63 | 56.03 | 57.08 | 56.63 | 1.39% | 259,221 |
| Mar 11, 2025 | 56.89 | 57.58 | 56.00 | 56.30 | 55.85 | -0.58% | 302,252 |
| Mar 10, 2025 | 58.64 | 59.03 | 56.41 | 56.63 | 56.18 | -4.92% | 245,245 |
| Mar 7, 2025 | 59.47 | 59.78 | 58.46 | 59.56 | 59.09 | 0.05% | 240,043 |
| Mar 6, 2025 | 59.53 | 60.13 | 58.59 | 59.53 | 59.06 | -0.68% | 215,853 |
| Mar 5, 2025 | 60.80 | 61.37 | 59.32 | 59.94 | 59.46 | -1.19% | 360,088 |
| Mar 4, 2025 | 63.29 | 63.29 | 60.55 | 60.66 | 60.18 | -5.28% | 324,711 |
| Mar 3, 2025 | 63.48 | 65.35 | 63.42 | 64.04 | 63.53 | 1.19% | 270,892 |
| Feb 28, 2025 | 63.39 | 64.09 | 62.85 | 63.29 | 62.79 | 0.27% | 325,304 |
| Feb 27, 2025 | 63.08 | 63.97 | 62.85 | 63.12 | 62.62 | -0.02% | 122,493 |
| Feb 26, 2025 | 62.68 | 63.83 | 62.23 | 63.13 | 62.63 | 0.41% | 193,892 |
| Feb 25, 2025 | 62.75 | 63.44 | 62.50 | 62.87 | 62.37 | 0.95% | 226,143 |
| Feb 24, 2025 | 63.58 | 63.58 | 62.21 | 62.28 | 61.78 | -1.38% | 166,213 |
| Feb 21, 2025 | 65.25 | 66.81 | 62.93 | 63.15 | 62.65 | -1.24% | 259,365 |
| Feb 20, 2025 | 64.71 | 65.10 | 63.35 | 63.94 | 63.43 | -1.84% | 153,877 |
| Feb 19, 2025 | 64.69 | 65.67 | 64.69 | 65.14 | 64.62 | -0.60% | 155,121 |
| Feb 18, 2025 | 64.96 | 66.03 | 64.79 | 65.53 | 65.01 | 0.74% | 156,845 |
| Feb 14, 2025 | 65.48 | 66.35 | 64.85 | 65.05 | 64.53 | -0.23% | 83,621 |
| Feb 13, 2025 | 65.23 | 65.40 | 64.62 | 65.20 | 64.68 | 0.76% | 123,094 |
| Feb 12, 2025 | 65.73 | 66.41 | 64.63 | 64.71 | 64.19 | -3.43% | 188,947 |
| Feb 11, 2025 | 65.70 | 67.46 | 65.70 | 67.01 | 66.48 | 1.19% | 168,515 |
| Feb 10, 2025 | 67.03 | 67.06 | 66.07 | 66.22 | 65.69 | -1.00% | 233,083 |
| Feb 7, 2025 | 67.67 | 67.67 | 66.51 | 66.89 | 66.36 | -1.62% | 247,619 |
| Feb 6, 2025 | 67.57 | 68.11 | 66.79 | 67.99 | 67.45 | 1.33% | 163,457 |
| Feb 5, 2025 | 67.00 | 67.17 | 66.33 | 67.10 | 66.57 | 0.69% | 136,715 |
| Feb 4, 2025 | 64.31 | 66.65 | 64.31 | 66.64 | 66.11 | 3.48% | 165,445 |
| Feb 3, 2025 | 64.19 | 65.40 | 63.14 | 64.40 | 63.89 | -1.72% | 184,211 |
| Jan 31, 2025 | 65.56 | 66.20 | 65.01 | 65.53 | 65.01 | -0.05% | 323,279 |
| Jan 30, 2025 | 65.83 | 66.47 | 64.99 | 65.56 | 65.04 | 0.83% | 151,594 |
| Jan 29, 2025 | 64.97 | 65.86 | 64.25 | 65.02 | 64.50 | -0.49% | 213,614 |
| Jan 28, 2025 | 65.80 | 66.63 | 65.26 | 65.34 | 64.82 | -1.45% | 217,800 |
| Jan 27, 2025 | 66.16 | 67.00 | 65.77 | 66.30 | 65.77 | 0.99% | 267,107 |
| Jan 24, 2025 | 64.51 | 66.30 | 64.36 | 65.65 | 65.13 | 1.02% | 286,094 |
| Jan 23, 2025 | 64.21 | 65.07 | 64.21 | 64.99 | 64.47 | 0.18% | 289,584 |
| Jan 22, 2025 | 64.71 | 65.61 | 64.18 | 64.87 | 64.35 | -0.70% | 433,420 |
| Jan 21, 2025 | 64.01 | 65.96 | 63.75 | 65.33 | 64.81 | 3.27% | 298,794 |
| Jan 17, 2025 | 63.34 | 63.39 | 62.06 | 63.26 | 62.76 | 1.05% | 301,625 |
| Jan 16, 2025 | 62.01 | 62.73 | 61.60 | 62.60 | 62.10 | 0.29% | 291,078 |