Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
62.64
+1.52 (2.49%)
Dec 20, 2024, 4:00 PM EST - Market closed

CBU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202460.8463.3760.8462.6462.642.49%1,205,923
Dec 19, 202462.1962.8160.9961.1261.12-0.18%396,422
Dec 18, 202465.8865.8860.6261.2361.23-6.16%318,466
Dec 17, 202467.0767.3765.0565.2565.25-3.39%219,674
Dec 16, 202466.6867.5766.2067.5467.541.29%189,381
Dec 13, 202466.8667.2765.8566.6866.68-0.91%153,134
Dec 12, 202468.3468.4567.0867.2966.83-1.84%135,538
Dec 11, 202468.9169.6968.1068.5568.080.90%209,042
Dec 10, 202467.6169.1666.8567.9467.480.37%188,487
Dec 9, 202469.2069.2467.6367.6967.23-1.44%151,655
Dec 6, 202468.9069.1567.7168.6868.210.56%133,390
Dec 5, 202469.3369.9868.2068.3067.83-1.49%176,634
Dec 4, 202468.1269.5167.7069.3368.861.94%183,766
Dec 3, 202469.0169.2967.8768.0167.54-1.58%153,352
Dec 2, 202469.8669.9068.6069.1068.63-0.19%209,526
Nov 29, 202470.3670.7868.7969.2368.76-0.53%134,916
Nov 27, 202471.0471.4169.6069.6069.12-0.66%149,606
Nov 26, 202470.9371.0469.6970.0669.58-1.95%221,223
Nov 25, 202471.7973.3971.4471.4570.960.83%297,620
Nov 22, 202469.3871.4768.9670.8670.382.83%213,860
Nov 21, 202468.1870.3068.1868.9168.441.56%171,372
Nov 20, 202467.8568.1067.0067.8567.39-0.53%103,393
Nov 19, 202466.8868.6566.8668.2167.740.24%138,119
Nov 18, 202469.2069.7467.9968.0567.58-1.48%143,137
Nov 15, 202469.1669.8767.8069.0768.600.63%228,230
Nov 14, 202469.3669.9368.1168.6468.170.16%204,357
Nov 13, 202470.1970.6468.3568.5368.06-1.61%213,859
Nov 12, 202470.8872.0069.6069.6569.17-1.89%252,194
Nov 11, 202470.5972.3070.4070.9970.502.63%260,745
Nov 8, 202468.2769.5967.4369.1768.702.35%312,962
Nov 7, 202469.4070.3867.3067.5867.12-4.53%505,780
Nov 6, 202466.7071.4966.5770.7970.3113.81%829,601
Nov 5, 202460.8962.4160.7162.2061.772.29%261,368
Nov 4, 202460.6661.7959.5460.8160.39-0.72%331,190
Nov 1, 202461.4761.9060.9061.2560.830.18%286,124
Oct 31, 202461.9762.0160.9761.1460.72-1.08%491,505
Oct 30, 202460.3862.3560.3861.8161.391.83%308,649
Oct 29, 202460.5660.8159.6560.7060.28-0.49%208,116
Oct 28, 202458.6661.2257.7861.0060.587.93%283,834
Oct 25, 202458.6958.6956.3556.5256.13-3.24%177,208
Oct 24, 202458.4258.7757.0658.4158.010.50%228,835
Oct 23, 202457.6658.6557.6658.1257.720.52%185,020
Oct 22, 202458.6258.8455.9257.8257.42-1.75%262,462
Oct 21, 202460.6760.7958.6958.8558.45-3.30%176,553
Oct 18, 202462.6762.6760.7160.8660.44-2.97%305,164
Oct 17, 202462.5463.3462.0362.7262.290.35%180,314
Oct 16, 202461.7763.0461.5862.5062.071.84%248,207
Oct 15, 202461.2362.8960.6861.3760.950.85%188,948
Oct 14, 202459.6161.2459.1560.8560.431.89%249,497
Oct 11, 202458.2360.1458.0359.7259.313.41%222,300
Oct 10, 202457.2957.7856.7957.7557.35-0.16%307,493
Oct 9, 202456.6258.3056.6257.8457.441.62%188,317
Oct 8, 202457.6857.6856.8856.9256.53-0.68%122,250
Oct 7, 202457.7957.7957.0357.3156.92-1.48%136,024
Oct 4, 202458.6558.9558.0058.1757.771.47%189,957
Oct 3, 202456.5357.4956.1757.3356.940.79%200,306
Oct 2, 202456.3357.5656.2756.8856.490.89%197,682
Oct 1, 202457.6457.6455.9756.3855.99-2.91%176,653
Sep 30, 202456.9458.5056.8458.0757.671.52%169,664
Sep 27, 202457.9058.1856.8857.2056.810.12%202,801
Sep 26, 202458.1658.2657.0957.1356.74-0.64%164,026
Sep 25, 202457.8458.1357.3257.5057.11-0.61%219,115
Sep 24, 202459.2259.3957.8257.8557.45-2.13%280,960
Sep 23, 202459.1559.3858.5359.1158.710.61%233,472
Sep 20, 202459.5859.8858.4558.7558.35-1.92%1,220,152
Sep 19, 202459.8260.2958.6959.9059.492.99%256,768
Sep 18, 202458.2560.4657.3858.1657.76-0.02%254,718
Sep 17, 202458.6659.7158.0158.1757.770.35%197,027
Sep 16, 202457.8358.4356.7157.9757.570.66%179,984
Sep 13, 202457.0057.7056.8757.5957.201.77%205,955
Sep 12, 202456.8356.8355.7956.5955.760.48%195,685
Sep 11, 202456.5056.7055.2056.3255.49-1.61%257,468
Sep 10, 202457.5557.5556.2557.2456.40-0.35%269,555
Sep 9, 202457.8558.2557.1557.4456.59-0.93%249,971
Sep 6, 202459.1560.2657.8957.9857.13-1.48%187,073
Sep 5, 202460.5960.5958.8058.8557.98-2.01%460,650
Sep 4, 202460.5561.4759.7660.0659.18-1.07%194,491
Sep 3, 202460.5161.2160.2560.7159.82-0.74%213,906
Aug 30, 202461.0061.3560.3161.1660.260.56%230,709
Aug 29, 202462.0362.0360.7760.8259.93-0.90%240,953
Aug 28, 202460.3662.2260.3661.3760.471.04%209,266
Aug 27, 202460.7161.0860.2360.7459.85-0.75%198,109
Aug 26, 202462.3062.8961.1161.2060.30-0.47%183,419
Aug 23, 202459.4562.9059.1161.4960.594.36%287,957
Aug 22, 202458.8259.3558.4758.9258.05-0.12%126,166
Aug 21, 202458.7659.0258.1858.9958.120.99%145,376
Aug 20, 202459.3559.3558.3758.4157.55-2.03%141,475
Aug 19, 202459.1659.7259.0159.6258.740.68%165,649
Aug 16, 202457.7259.5957.7259.2258.352.44%234,233
Aug 15, 202458.3058.9757.7957.8156.961.62%204,096
Aug 14, 202457.3957.3956.0056.8956.05-0.25%150,361
Aug 13, 202456.8957.3355.6057.0356.191.60%253,955
Aug 12, 202457.8758.5155.9356.1355.30-2.21%199,187
Aug 9, 202457.9057.9056.8057.4056.56-0.98%176,717
Aug 8, 202457.4957.9957.0457.9757.122.20%248,283
Aug 7, 202458.3658.9356.5856.7255.89-1.27%199,617
Aug 6, 202457.1358.2756.6957.4556.600.24%217,479
Aug 5, 202456.3858.3555.3157.3156.47-2.80%313,405
Aug 2, 202458.1258.9757.3458.9658.09-1.77%399,580
Aug 1, 202461.5761.6158.3060.0259.14-2.69%421,493