Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
56.63
+1.02 (1.83%)
At close: Jun 6, 2025, 4:00 PM
58.07
+1.44 (2.54%)
After-hours: Jun 6, 2025, 7:07 PM EDT

CBU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202556.6556.8955.8656.6356.631.83%114,222
Jun 5, 202555.8555.9155.2855.6155.61-0.48%160,915
Jun 4, 202556.1056.4855.5055.8855.88-0.89%155,737
Jun 3, 202555.0856.5154.9156.3856.381.77%171,673
Jun 2, 202556.1156.1155.1755.4055.40-1.49%159,085
May 30, 202556.3556.5655.9456.2456.24-0.78%189,665
May 29, 202556.3456.7155.8756.6856.681.00%146,291
May 28, 202556.7157.0156.1056.1256.12-1.27%143,888
May 27, 202556.4556.8955.7356.8456.842.12%145,587
May 23, 202554.8755.8754.8755.6655.66-0.66%155,100
May 22, 202555.7156.6755.7156.0356.03-0.69%152,163
May 21, 202557.2057.6156.3256.4256.42-2.79%275,288
May 20, 202557.7958.3057.5758.0458.040.40%129,887
May 19, 202557.2357.9657.2357.8157.81-0.45%159,765
May 16, 202557.7658.1357.3558.0758.070.26%215,537
May 15, 202557.6458.2655.4157.9257.920.68%164,664
May 14, 202557.3858.0257.2657.5357.53-0.43%190,806
May 13, 202558.5058.5257.5657.7857.78-0.65%192,413
May 12, 202558.4859.5257.8958.1658.162.94%200,948
May 9, 202556.8257.1756.2256.5056.50-0.56%112,322
May 8, 202556.3157.3756.0756.8256.821.70%123,764
May 7, 202556.4256.7055.4655.8755.870.05%159,597
May 6, 202555.5456.3855.4355.8455.84-0.92%161,542
May 5, 202556.1457.1456.1456.3656.36-0.86%170,161
May 2, 202555.9757.1255.0456.8556.853.23%298,355
May 1, 202554.4255.6053.6455.0755.070.88%328,299
Apr 30, 202553.3754.6852.8854.5954.590.17%404,997
Apr 29, 202554.2555.3052.7854.5054.50-2.07%347,210
Apr 28, 202555.4057.1854.6755.6555.650.76%203,835
Apr 25, 202554.8555.4854.5955.2355.23-0.88%149,850
Apr 24, 202554.6856.0354.5155.7255.720.89%274,552
Apr 23, 202555.8256.6754.8755.2355.231.98%193,184
Apr 22, 202553.3454.5552.6754.1654.163.08%215,227
Apr 21, 202552.7153.0052.2052.5452.54-1.57%220,867
Apr 17, 202553.1453.9453.1153.3853.380.21%274,496
Apr 16, 202552.9254.1052.7253.2753.270.36%323,315
Apr 15, 202552.4353.6052.4353.0853.081.59%191,908
Apr 14, 202552.0152.5651.0252.2552.251.52%301,704
Apr 11, 202551.8951.8950.1851.4751.47-271,179
Apr 10, 202552.9653.3550.0951.4751.47-5.23%304,612
Apr 9, 202550.2655.4749.4754.3154.316.74%403,031
Apr 8, 202553.1153.7250.1450.8850.88-0.64%276,366
Apr 7, 202549.9154.3549.4451.2151.21-0.68%372,549
Apr 4, 202550.8352.0450.0351.5651.56-3.21%410,064
Apr 3, 202554.5054.8052.4653.2753.27-7.39%393,151
Apr 2, 202555.9657.5655.9657.5257.521.18%250,580
Apr 1, 202556.0356.9955.8256.8556.85-0.02%235,478
Mar 31, 202555.9557.0255.9556.8656.860.19%214,356
Mar 28, 202557.5858.1256.4556.7556.75-1.94%115,962
Mar 27, 202558.6058.6057.5757.8757.87-0.41%153,609