Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
58.85
+0.09 (0.15%)
Oct 6, 2025, 1:49 PM EDT - Market open
CBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 57.84 | 59.41 | 57.84 | 58.76 | 58.76 | 1.52% | 209,605 |
| Oct 2, 2025 | 58.01 | 58.35 | 57.23 | 57.88 | 57.88 | -0.60% | 158,521 |
| Oct 1, 2025 | 58.18 | 58.54 | 57.83 | 58.23 | 58.23 | -0.70% | 170,174 |
| Sep 30, 2025 | 59.07 | 59.20 | 57.98 | 58.64 | 58.64 | -0.61% | 234,423 |
| Sep 29, 2025 | 59.70 | 59.73 | 58.67 | 59.00 | 59.00 | -1.21% | 173,439 |
| Sep 26, 2025 | 59.89 | 60.19 | 59.21 | 59.72 | 59.72 | 0.25% | 166,581 |
| Sep 25, 2025 | 59.85 | 60.00 | 59.23 | 59.57 | 59.57 | -0.62% | 138,863 |
| Sep 24, 2025 | 60.04 | 60.78 | 59.76 | 59.94 | 59.94 | -0.51% | 180,004 |
| Sep 23, 2025 | 60.16 | 61.08 | 60.05 | 60.25 | 60.25 | 0.40% | 250,662 |
| Sep 22, 2025 | 60.32 | 60.59 | 59.49 | 60.01 | 60.01 | -0.99% | 233,944 |
| Sep 19, 2025 | 62.00 | 62.45 | 60.54 | 60.61 | 60.61 | -2.32% | 1,222,322 |
| Sep 18, 2025 | 59.94 | 62.09 | 59.94 | 62.05 | 62.05 | 3.85% | 562,925 |
| Sep 17, 2025 | 58.49 | 60.78 | 58.41 | 59.75 | 59.75 | 2.73% | 667,304 |
| Sep 16, 2025 | 57.56 | 58.21 | 56.64 | 58.16 | 58.16 | 0.22% | 280,018 |
| Sep 15, 2025 | 58.95 | 59.00 | 57.82 | 58.03 | 58.03 | -1.44% | 207,007 |
| Sep 12, 2025 | 59.01 | 59.46 | 58.51 | 58.88 | 58.88 | -1.21% | 131,890 |
| Sep 11, 2025 | 59.14 | 59.75 | 58.85 | 59.60 | 59.13 | 0.78% | 192,494 |
| Sep 10, 2025 | 58.87 | 59.70 | 58.87 | 59.14 | 58.67 | 0.02% | 144,790 |
| Sep 9, 2025 | 59.95 | 60.45 | 58.81 | 59.13 | 58.66 | -1.83% | 176,770 |
| Sep 8, 2025 | 60.02 | 60.31 | 59.03 | 60.23 | 59.75 | 0.52% | 225,669 |
| Sep 5, 2025 | 60.91 | 61.57 | 59.71 | 59.92 | 59.45 | -1.48% | 149,360 |
| Sep 4, 2025 | 59.78 | 60.82 | 59.40 | 60.82 | 60.34 | 2.46% | 175,798 |
| Sep 3, 2025 | 58.99 | 60.00 | 58.93 | 59.36 | 58.89 | -0.02% | 165,885 |
| Sep 2, 2025 | 59.09 | 59.48 | 58.55 | 59.37 | 58.90 | -0.87% | 165,549 |
| Aug 29, 2025 | 60.69 | 61.31 | 59.80 | 59.89 | 59.42 | -1.07% | 192,650 |
| Aug 28, 2025 | 61.29 | 61.58 | 60.07 | 60.54 | 60.06 | -0.93% | 221,280 |
| Aug 27, 2025 | 60.84 | 61.78 | 60.84 | 61.11 | 60.63 | 0.23% | 206,664 |
| Aug 26, 2025 | 60.47 | 61.32 | 60.15 | 60.97 | 60.49 | 0.46% | 245,331 |
| Aug 25, 2025 | 59.98 | 60.93 | 59.89 | 60.69 | 60.21 | 0.76% | 238,885 |
| Aug 22, 2025 | 57.65 | 60.66 | 57.46 | 60.23 | 59.75 | 5.30% | 301,899 |
| Aug 21, 2025 | 56.66 | 57.51 | 56.66 | 57.20 | 56.75 | 0.11% | 197,865 |
| Aug 20, 2025 | 57.30 | 57.69 | 56.78 | 57.14 | 56.69 | 0.07% | 136,551 |
| Aug 19, 2025 | 57.06 | 57.89 | 56.89 | 57.10 | 56.65 | -0.07% | 169,886 |
| Aug 18, 2025 | 56.35 | 57.35 | 56.19 | 57.14 | 56.69 | 1.28% | 319,276 |
| Aug 15, 2025 | 58.38 | 58.38 | 56.34 | 56.42 | 55.97 | -3.22% | 271,446 |
| Aug 14, 2025 | 58.28 | 58.84 | 57.84 | 58.30 | 57.84 | -0.90% | 293,568 |
| Aug 13, 2025 | 59.02 | 59.26 | 58.41 | 58.83 | 58.36 | -0.02% | 375,638 |
| Aug 12, 2025 | 57.35 | 59.31 | 57.35 | 58.84 | 58.37 | 4.05% | 941,136 |
| Aug 11, 2025 | 54.42 | 56.56 | 54.12 | 56.55 | 56.10 | 3.99% | 824,151 |
| Aug 8, 2025 | 54.00 | 54.51 | 53.67 | 54.38 | 53.95 | 1.55% | 309,833 |
| Aug 7, 2025 | 53.86 | 53.86 | 52.82 | 53.55 | 53.13 | 0.75% | 378,590 |
| Aug 6, 2025 | 52.87 | 53.35 | 52.68 | 53.15 | 52.73 | 0.55% | 287,237 |
| Aug 5, 2025 | 52.49 | 53.02 | 51.73 | 52.86 | 52.44 | 0.88% | 299,002 |
| Aug 4, 2025 | 51.92 | 52.43 | 51.26 | 52.40 | 51.99 | 1.83% | 277,624 |
| Aug 1, 2025 | 51.98 | 52.23 | 51.12 | 51.46 | 51.05 | -2.35% | 258,314 |
| Jul 31, 2025 | 52.76 | 53.12 | 52.51 | 52.70 | 52.28 | -1.11% | 321,272 |
| Jul 30, 2025 | 54.08 | 54.76 | 53.04 | 53.29 | 52.87 | -1.31% | 262,123 |
| Jul 29, 2025 | 54.68 | 54.68 | 53.80 | 54.00 | 53.57 | -0.39% | 216,389 |
| Jul 28, 2025 | 54.53 | 54.53 | 53.97 | 54.21 | 53.78 | -0.15% | 266,669 |
| Jul 25, 2025 | 54.48 | 54.66 | 53.54 | 54.29 | 53.86 | -0.31% | 301,911 |