Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
55.97
-1.39 (-2.42%)
At close: Oct 29, 2025, 4:00 PM EDT
55.97
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

CBU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202556.8057.6456.4757.43-0.11%65,122
Oct 28, 202557.2957.8056.3457.3657.36-0.03%189,773
Oct 27, 202557.4758.0556.7557.3857.38-0.02%219,097
Oct 24, 202556.9157.6956.7657.3957.391.41%133,987
Oct 23, 202556.1456.9655.6556.5956.590.44%156,081
Oct 22, 202556.5056.9855.9656.3456.340.28%180,547
Oct 21, 202556.6056.6054.8656.1856.180.25%260,945
Oct 20, 202555.9056.6555.8956.0456.040.74%232,166
Oct 17, 202555.4455.8454.6655.6355.631.13%235,163
Oct 16, 202557.1257.2354.6055.0155.01-4.48%316,728
Oct 15, 202558.6258.7157.3257.5957.59-1.52%180,435
Oct 14, 202555.9358.8455.9358.4858.484.08%190,193
Oct 13, 202556.0956.4055.1156.1956.191.43%180,584
Oct 10, 202557.2658.0555.2655.4055.40-2.82%290,909
Oct 9, 202557.8358.1656.6157.0157.01-1.55%249,262
Oct 8, 202558.3958.5657.7657.9157.91-0.53%178,033
Oct 7, 202559.0259.7058.1358.2258.22-1.34%175,310
Oct 6, 202559.1359.9258.2859.0159.010.43%188,308
Oct 3, 202557.8459.4157.8458.7658.761.52%209,605
Oct 2, 202558.0158.3557.2357.8857.88-0.60%158,521
Oct 1, 202558.1858.5457.8358.2358.23-0.70%170,174
Sep 30, 202559.0759.2057.9858.6458.64-0.61%234,423
Sep 29, 202559.7059.7358.6759.0059.00-1.21%173,439
Sep 26, 202559.8960.1959.2159.7259.720.25%166,581
Sep 25, 202559.8560.0059.2359.5759.57-0.62%138,863
Sep 24, 202560.0460.7859.7659.9459.94-0.51%180,004
Sep 23, 202560.1661.0860.0560.2560.250.40%250,662
Sep 22, 202560.3260.5959.4960.0160.01-0.99%233,944
Sep 19, 202562.0062.4560.5460.6160.61-2.32%1,222,322
Sep 18, 202559.9462.0959.9462.0562.053.85%562,925
Sep 17, 202558.4960.7858.4159.7559.752.73%667,304
Sep 16, 202557.5658.2156.6458.1658.160.22%280,018
Sep 15, 202558.9559.0057.8258.0358.03-1.44%207,007
Sep 12, 202559.0159.4658.5158.8858.88-1.21%131,890
Sep 11, 202559.1459.7558.8559.6059.130.78%192,494
Sep 10, 202558.8759.7058.8759.1458.670.02%144,790
Sep 9, 202559.9560.4558.8159.1358.66-1.83%176,770
Sep 8, 202560.0260.3159.0360.2359.750.52%225,669
Sep 5, 202560.9161.5759.7159.9259.45-1.48%149,360
Sep 4, 202559.7860.8259.4060.8260.342.46%175,798
Sep 3, 202558.9960.0058.9359.3658.89-0.02%165,885
Sep 2, 202559.0959.4858.5559.3758.90-0.87%165,549
Aug 29, 202560.6961.3159.8059.8959.42-1.07%192,650
Aug 28, 202561.2961.5860.0760.5460.06-0.93%221,280
Aug 27, 202560.8461.7860.8461.1160.630.23%206,664
Aug 26, 202560.4761.3260.1560.9760.490.46%245,331
Aug 25, 202559.9860.9359.8960.6960.210.76%238,885
Aug 22, 202557.6560.6657.4660.2359.755.30%301,899
Aug 21, 202556.6657.5156.6657.2056.750.11%197,865
Aug 20, 202557.3057.6956.7857.1456.690.07%136,551