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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 60.84 | 63.37 | 60.84 | 62.64 | 62.64 | 2.49% | 1,205,923 |
Dec 19, 2024 | 62.19 | 62.81 | 60.99 | 61.12 | 61.12 | -0.18% | 396,422 |
Dec 18, 2024 | 65.88 | 65.88 | 60.62 | 61.23 | 61.23 | -6.16% | 318,466 |
Dec 17, 2024 | 67.07 | 67.37 | 65.05 | 65.25 | 65.25 | -3.39% | 219,674 |
Dec 16, 2024 | 66.68 | 67.57 | 66.20 | 67.54 | 67.54 | 1.29% | 189,381 |
Dec 13, 2024 | 66.86 | 67.27 | 65.85 | 66.68 | 66.68 | -0.91% | 153,134 |
Dec 12, 2024 | 68.34 | 68.45 | 67.08 | 67.29 | 66.83 | -1.84% | 135,538 |
Dec 11, 2024 | 68.91 | 69.69 | 68.10 | 68.55 | 68.08 | 0.90% | 209,042 |
Dec 10, 2024 | 67.61 | 69.16 | 66.85 | 67.94 | 67.48 | 0.37% | 188,487 |
Dec 9, 2024 | 69.20 | 69.24 | 67.63 | 67.69 | 67.23 | -1.44% | 151,655 |
Dec 6, 2024 | 68.90 | 69.15 | 67.71 | 68.68 | 68.21 | 0.56% | 133,390 |
Dec 5, 2024 | 69.33 | 69.98 | 68.20 | 68.30 | 67.83 | -1.49% | 176,634 |
Dec 4, 2024 | 68.12 | 69.51 | 67.70 | 69.33 | 68.86 | 1.94% | 183,766 |
Dec 3, 2024 | 69.01 | 69.29 | 67.87 | 68.01 | 67.54 | -1.58% | 153,352 |
Dec 2, 2024 | 69.86 | 69.90 | 68.60 | 69.10 | 68.63 | -0.19% | 209,526 |
Nov 29, 2024 | 70.36 | 70.78 | 68.79 | 69.23 | 68.76 | -0.53% | 134,916 |
Nov 27, 2024 | 71.04 | 71.41 | 69.60 | 69.60 | 69.12 | -0.66% | 149,606 |
Nov 26, 2024 | 70.93 | 71.04 | 69.69 | 70.06 | 69.58 | -1.95% | 221,223 |
Nov 25, 2024 | 71.79 | 73.39 | 71.44 | 71.45 | 70.96 | 0.83% | 297,620 |
Nov 22, 2024 | 69.38 | 71.47 | 68.96 | 70.86 | 70.38 | 2.83% | 213,860 |
Nov 21, 2024 | 68.18 | 70.30 | 68.18 | 68.91 | 68.44 | 1.56% | 171,372 |
Nov 20, 2024 | 67.85 | 68.10 | 67.00 | 67.85 | 67.39 | -0.53% | 103,393 |
Nov 19, 2024 | 66.88 | 68.65 | 66.86 | 68.21 | 67.74 | 0.24% | 138,119 |
Nov 18, 2024 | 69.20 | 69.74 | 67.99 | 68.05 | 67.58 | -1.48% | 143,137 |
Nov 15, 2024 | 69.16 | 69.87 | 67.80 | 69.07 | 68.60 | 0.63% | 228,230 |
Nov 14, 2024 | 69.36 | 69.93 | 68.11 | 68.64 | 68.17 | 0.16% | 204,357 |
Nov 13, 2024 | 70.19 | 70.64 | 68.35 | 68.53 | 68.06 | -1.61% | 213,859 |
Nov 12, 2024 | 70.88 | 72.00 | 69.60 | 69.65 | 69.17 | -1.89% | 252,194 |
Nov 11, 2024 | 70.59 | 72.30 | 70.40 | 70.99 | 70.50 | 2.63% | 260,745 |
Nov 8, 2024 | 68.27 | 69.59 | 67.43 | 69.17 | 68.70 | 2.35% | 312,962 |
Nov 7, 2024 | 69.40 | 70.38 | 67.30 | 67.58 | 67.12 | -4.53% | 505,780 |
Nov 6, 2024 | 66.70 | 71.49 | 66.57 | 70.79 | 70.31 | 13.81% | 829,601 |
Nov 5, 2024 | 60.89 | 62.41 | 60.71 | 62.20 | 61.77 | 2.29% | 261,368 |
Nov 4, 2024 | 60.66 | 61.79 | 59.54 | 60.81 | 60.39 | -0.72% | 331,190 |
Nov 1, 2024 | 61.47 | 61.90 | 60.90 | 61.25 | 60.83 | 0.18% | 286,124 |
Oct 31, 2024 | 61.97 | 62.01 | 60.97 | 61.14 | 60.72 | -1.08% | 491,505 |
Oct 30, 2024 | 60.38 | 62.35 | 60.38 | 61.81 | 61.39 | 1.83% | 308,649 |
Oct 29, 2024 | 60.56 | 60.81 | 59.65 | 60.70 | 60.28 | -0.49% | 208,116 |
Oct 28, 2024 | 58.66 | 61.22 | 57.78 | 61.00 | 60.58 | 7.93% | 283,834 |
Oct 25, 2024 | 58.69 | 58.69 | 56.35 | 56.52 | 56.13 | -3.24% | 177,208 |
Oct 24, 2024 | 58.42 | 58.77 | 57.06 | 58.41 | 58.01 | 0.50% | 228,835 |
Oct 23, 2024 | 57.66 | 58.65 | 57.66 | 58.12 | 57.72 | 0.52% | 185,020 |
Oct 22, 2024 | 58.62 | 58.84 | 55.92 | 57.82 | 57.42 | -1.75% | 262,462 |
Oct 21, 2024 | 60.67 | 60.79 | 58.69 | 58.85 | 58.45 | -3.30% | 176,553 |
Oct 18, 2024 | 62.67 | 62.67 | 60.71 | 60.86 | 60.44 | -2.97% | 305,164 |
Oct 17, 2024 | 62.54 | 63.34 | 62.03 | 62.72 | 62.29 | 0.35% | 180,314 |
Oct 16, 2024 | 61.77 | 63.04 | 61.58 | 62.50 | 62.07 | 1.84% | 248,207 |
Oct 15, 2024 | 61.23 | 62.89 | 60.68 | 61.37 | 60.95 | 0.85% | 188,948 |
Oct 14, 2024 | 59.61 | 61.24 | 59.15 | 60.85 | 60.43 | 1.89% | 249,497 |
Oct 11, 2024 | 58.23 | 60.14 | 58.03 | 59.72 | 59.31 | 3.41% | 222,300 |
Oct 10, 2024 | 57.29 | 57.78 | 56.79 | 57.75 | 57.35 | -0.16% | 307,493 |
Oct 9, 2024 | 56.62 | 58.30 | 56.62 | 57.84 | 57.44 | 1.62% | 188,317 |
Oct 8, 2024 | 57.68 | 57.68 | 56.88 | 56.92 | 56.53 | -0.68% | 122,250 |
Oct 7, 2024 | 57.79 | 57.79 | 57.03 | 57.31 | 56.92 | -1.48% | 136,024 |
Oct 4, 2024 | 58.65 | 58.95 | 58.00 | 58.17 | 57.77 | 1.47% | 189,957 |
Oct 3, 2024 | 56.53 | 57.49 | 56.17 | 57.33 | 56.94 | 0.79% | 200,306 |
Oct 2, 2024 | 56.33 | 57.56 | 56.27 | 56.88 | 56.49 | 0.89% | 197,682 |
Oct 1, 2024 | 57.64 | 57.64 | 55.97 | 56.38 | 55.99 | -2.91% | 176,653 |
Sep 30, 2024 | 56.94 | 58.50 | 56.84 | 58.07 | 57.67 | 1.52% | 169,664 |
Sep 27, 2024 | 57.90 | 58.18 | 56.88 | 57.20 | 56.81 | 0.12% | 202,801 |
Sep 26, 2024 | 58.16 | 58.26 | 57.09 | 57.13 | 56.74 | -0.64% | 164,026 |
Sep 25, 2024 | 57.84 | 58.13 | 57.32 | 57.50 | 57.11 | -0.61% | 219,115 |
Sep 24, 2024 | 59.22 | 59.39 | 57.82 | 57.85 | 57.45 | -2.13% | 280,960 |
Sep 23, 2024 | 59.15 | 59.38 | 58.53 | 59.11 | 58.71 | 0.61% | 233,472 |
Sep 20, 2024 | 59.58 | 59.88 | 58.45 | 58.75 | 58.35 | -1.92% | 1,220,152 |
Sep 19, 2024 | 59.82 | 60.29 | 58.69 | 59.90 | 59.49 | 2.99% | 256,768 |
Sep 18, 2024 | 58.25 | 60.46 | 57.38 | 58.16 | 57.76 | -0.02% | 254,718 |
Sep 17, 2024 | 58.66 | 59.71 | 58.01 | 58.17 | 57.77 | 0.35% | 197,027 |
Sep 16, 2024 | 57.83 | 58.43 | 56.71 | 57.97 | 57.57 | 0.66% | 179,984 |
Sep 13, 2024 | 57.00 | 57.70 | 56.87 | 57.59 | 57.20 | 1.77% | 205,955 |
Sep 12, 2024 | 56.83 | 56.83 | 55.79 | 56.59 | 55.76 | 0.48% | 195,685 |
Sep 11, 2024 | 56.50 | 56.70 | 55.20 | 56.32 | 55.49 | -1.61% | 257,468 |
Sep 10, 2024 | 57.55 | 57.55 | 56.25 | 57.24 | 56.40 | -0.35% | 269,555 |
Sep 9, 2024 | 57.85 | 58.25 | 57.15 | 57.44 | 56.59 | -0.93% | 249,971 |
Sep 6, 2024 | 59.15 | 60.26 | 57.89 | 57.98 | 57.13 | -1.48% | 187,073 |
Sep 5, 2024 | 60.59 | 60.59 | 58.80 | 58.85 | 57.98 | -2.01% | 460,650 |
Sep 4, 2024 | 60.55 | 61.47 | 59.76 | 60.06 | 59.18 | -1.07% | 194,491 |
Sep 3, 2024 | 60.51 | 61.21 | 60.25 | 60.71 | 59.82 | -0.74% | 213,906 |
Aug 30, 2024 | 61.00 | 61.35 | 60.31 | 61.16 | 60.26 | 0.56% | 230,709 |
Aug 29, 2024 | 62.03 | 62.03 | 60.77 | 60.82 | 59.93 | -0.90% | 240,953 |
Aug 28, 2024 | 60.36 | 62.22 | 60.36 | 61.37 | 60.47 | 1.04% | 209,266 |
Aug 27, 2024 | 60.71 | 61.08 | 60.23 | 60.74 | 59.85 | -0.75% | 198,109 |
Aug 26, 2024 | 62.30 | 62.89 | 61.11 | 61.20 | 60.30 | -0.47% | 183,419 |
Aug 23, 2024 | 59.45 | 62.90 | 59.11 | 61.49 | 60.59 | 4.36% | 287,957 |
Aug 22, 2024 | 58.82 | 59.35 | 58.47 | 58.92 | 58.05 | -0.12% | 126,166 |
Aug 21, 2024 | 58.76 | 59.02 | 58.18 | 58.99 | 58.12 | 0.99% | 145,376 |
Aug 20, 2024 | 59.35 | 59.35 | 58.37 | 58.41 | 57.55 | -2.03% | 141,475 |
Aug 19, 2024 | 59.16 | 59.72 | 59.01 | 59.62 | 58.74 | 0.68% | 165,649 |
Aug 16, 2024 | 57.72 | 59.59 | 57.72 | 59.22 | 58.35 | 2.44% | 234,233 |
Aug 15, 2024 | 58.30 | 58.97 | 57.79 | 57.81 | 56.96 | 1.62% | 204,096 |
Aug 14, 2024 | 57.39 | 57.39 | 56.00 | 56.89 | 56.05 | -0.25% | 150,361 |
Aug 13, 2024 | 56.89 | 57.33 | 55.60 | 57.03 | 56.19 | 1.60% | 253,955 |
Aug 12, 2024 | 57.87 | 58.51 | 55.93 | 56.13 | 55.30 | -2.21% | 199,187 |
Aug 9, 2024 | 57.90 | 57.90 | 56.80 | 57.40 | 56.56 | -0.98% | 176,717 |
Aug 8, 2024 | 57.49 | 57.99 | 57.04 | 57.97 | 57.12 | 2.20% | 248,283 |
Aug 7, 2024 | 58.36 | 58.93 | 56.58 | 56.72 | 55.89 | -1.27% | 199,617 |
Aug 6, 2024 | 57.13 | 58.27 | 56.69 | 57.45 | 56.60 | 0.24% | 217,479 |
Aug 5, 2024 | 56.38 | 58.35 | 55.31 | 57.31 | 56.47 | -2.80% | 313,405 |
Aug 2, 2024 | 58.12 | 58.97 | 57.34 | 58.96 | 58.09 | -1.77% | 399,580 |
Aug 1, 2024 | 61.57 | 61.61 | 58.30 | 60.02 | 59.14 | -2.69% | 421,493 |