Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
53.67
-1.01 (-1.85%)
At close: Nov 18, 2025, 4:00 PM EST
53.67
0.00 (0.00%)
After-hours: Nov 18, 2025, 6:30 PM EST
CBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 54.39 | 56.03 | 53.79 | 53.62 | - | -1.94% | 139,499 |
| Nov 17, 2025 | 56.53 | 56.72 | 54.41 | 54.68 | 54.68 | -3.19% | 250,192 |
| Nov 14, 2025 | 56.13 | 56.69 | 55.27 | 56.48 | 56.48 | 0.37% | 136,256 |
| Nov 13, 2025 | 56.97 | 57.48 | 55.97 | 56.27 | 56.27 | -1.49% | 181,104 |
| Nov 12, 2025 | 57.40 | 58.73 | 57.09 | 57.12 | 57.12 | -0.42% | 201,189 |
| Nov 11, 2025 | 56.73 | 57.45 | 56.24 | 57.36 | 57.36 | 1.61% | 97,918 |
| Nov 10, 2025 | 57.05 | 57.83 | 56.31 | 56.45 | 56.45 | -0.70% | 180,215 |
| Nov 7, 2025 | 56.31 | 57.01 | 56.01 | 56.85 | 56.85 | 1.01% | 157,382 |
| Nov 6, 2025 | 56.17 | 57.17 | 56.16 | 56.28 | 56.28 | -0.72% | 226,481 |
| Nov 5, 2025 | 55.51 | 57.02 | 55.48 | 56.69 | 56.69 | 1.80% | 159,508 |
| Nov 4, 2025 | 55.62 | 55.90 | 55.22 | 55.69 | 55.69 | -0.46% | 264,289 |
| Nov 3, 2025 | 55.36 | 56.00 | 54.22 | 55.95 | 55.95 | 0.85% | 303,550 |
| Oct 31, 2025 | 55.58 | 56.00 | 54.99 | 55.48 | 55.48 | -1.05% | 287,747 |
| Oct 30, 2025 | 55.42 | 56.71 | 55.42 | 56.07 | 56.07 | 0.18% | 232,350 |
| Oct 29, 2025 | 56.80 | 57.64 | 55.48 | 55.97 | 55.97 | -2.42% | 293,794 |
| Oct 28, 2025 | 57.29 | 57.80 | 56.34 | 57.36 | 57.36 | -0.03% | 189,773 |
| Oct 27, 2025 | 57.47 | 58.05 | 56.75 | 57.38 | 57.38 | -0.02% | 219,097 |
| Oct 24, 2025 | 56.91 | 57.69 | 56.76 | 57.39 | 57.39 | 1.41% | 133,987 |
| Oct 23, 2025 | 56.14 | 56.96 | 55.65 | 56.59 | 56.59 | 0.44% | 156,081 |
| Oct 22, 2025 | 56.50 | 56.98 | 55.96 | 56.34 | 56.34 | 0.28% | 180,547 |
| Oct 21, 2025 | 56.60 | 56.60 | 54.86 | 56.18 | 56.18 | 0.25% | 260,945 |
| Oct 20, 2025 | 55.90 | 56.65 | 55.89 | 56.04 | 56.04 | 0.74% | 232,166 |
| Oct 17, 2025 | 55.44 | 55.84 | 54.66 | 55.63 | 55.63 | 1.13% | 235,163 |
| Oct 16, 2025 | 57.12 | 57.23 | 54.60 | 55.01 | 55.01 | -4.48% | 316,728 |
| Oct 15, 2025 | 58.62 | 58.71 | 57.32 | 57.59 | 57.59 | -1.52% | 180,435 |
| Oct 14, 2025 | 55.93 | 58.84 | 55.93 | 58.48 | 58.48 | 4.08% | 190,193 |
| Oct 13, 2025 | 56.09 | 56.40 | 55.11 | 56.19 | 56.19 | 1.43% | 180,584 |
| Oct 10, 2025 | 57.26 | 58.05 | 55.26 | 55.40 | 55.40 | -2.82% | 290,909 |
| Oct 9, 2025 | 57.83 | 58.16 | 56.61 | 57.01 | 57.01 | -1.55% | 249,262 |
| Oct 8, 2025 | 58.39 | 58.56 | 57.76 | 57.91 | 57.91 | -0.53% | 178,033 |
| Oct 7, 2025 | 59.02 | 59.70 | 58.13 | 58.22 | 58.22 | -1.34% | 175,310 |
| Oct 6, 2025 | 59.13 | 59.92 | 58.28 | 59.01 | 59.01 | 0.43% | 188,308 |
| 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 |