Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
59.14
+0.01 (0.02%)
At close: Sep 10, 2025, 4:00 PM
59.14
0.00 (0.00%)
After-hours: Sep 10, 2025, 7:00 PM EDT
CBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 58.87 | 59.70 | 58.87 | 59.14 | 59.14 | 0.02% | 144,250 |
| Sep 9, 2025 | 59.95 | 60.45 | 58.81 | 59.13 | 59.13 | -1.83% | 176,770 |
| Sep 8, 2025 | 60.02 | 60.31 | 59.03 | 60.23 | 60.23 | 0.52% | 225,669 |
| Sep 5, 2025 | 60.91 | 61.57 | 59.71 | 59.92 | 59.92 | -1.48% | 149,360 |
| Sep 4, 2025 | 59.78 | 60.82 | 59.40 | 60.82 | 60.82 | 2.46% | 175,798 |
| Sep 3, 2025 | 58.99 | 60.00 | 58.93 | 59.36 | 59.36 | -0.02% | 165,885 |
| Sep 2, 2025 | 59.09 | 59.48 | 58.55 | 59.37 | 59.37 | -0.87% | 165,549 |
| Aug 29, 2025 | 60.69 | 61.31 | 59.80 | 59.89 | 59.89 | -1.07% | 192,650 |
| Aug 28, 2025 | 61.29 | 61.58 | 60.07 | 60.54 | 60.54 | -0.93% | 221,280 |
| Aug 27, 2025 | 60.84 | 61.78 | 60.84 | 61.11 | 61.11 | 0.23% | 206,664 |
| Aug 26, 2025 | 60.47 | 61.32 | 60.15 | 60.97 | 60.97 | 0.46% | 245,331 |
| Aug 25, 2025 | 59.98 | 60.93 | 59.89 | 60.69 | 60.69 | 0.76% | 238,885 |
| Aug 22, 2025 | 57.65 | 60.66 | 57.46 | 60.23 | 60.23 | 5.30% | 301,899 |
| Aug 21, 2025 | 56.66 | 57.51 | 56.66 | 57.20 | 57.20 | 0.11% | 197,865 |
| Aug 20, 2025 | 57.30 | 57.69 | 56.78 | 57.14 | 57.14 | 0.07% | 136,551 |
| Aug 19, 2025 | 57.06 | 57.89 | 56.89 | 57.10 | 57.10 | -0.07% | 169,886 |
| Aug 18, 2025 | 56.35 | 57.35 | 56.19 | 57.14 | 57.14 | 1.28% | 319,276 |
| Aug 15, 2025 | 58.38 | 58.38 | 56.34 | 56.42 | 56.42 | -3.22% | 271,446 |
| Aug 14, 2025 | 58.28 | 58.84 | 57.84 | 58.30 | 58.30 | -0.90% | 293,568 |
| Aug 13, 2025 | 59.02 | 59.26 | 58.41 | 58.83 | 58.83 | -0.02% | 375,638 |
| Aug 12, 2025 | 57.35 | 59.31 | 57.35 | 58.84 | 58.84 | 4.05% | 941,136 |
| Aug 11, 2025 | 54.42 | 56.56 | 54.12 | 56.55 | 56.55 | 3.99% | 824,151 |
| Aug 8, 2025 | 54.00 | 54.51 | 53.67 | 54.38 | 54.38 | 1.55% | 309,833 |
| Aug 7, 2025 | 53.86 | 53.86 | 52.82 | 53.55 | 53.55 | 0.75% | 378,590 |
| Aug 6, 2025 | 52.87 | 53.35 | 52.68 | 53.15 | 53.15 | 0.55% | 287,237 |
| Aug 5, 2025 | 52.49 | 53.02 | 51.73 | 52.86 | 52.86 | 0.88% | 299,002 |
| Aug 4, 2025 | 51.92 | 52.43 | 51.26 | 52.40 | 52.40 | 1.83% | 277,624 |
| Aug 1, 2025 | 51.98 | 52.23 | 51.12 | 51.46 | 51.46 | -2.35% | 258,314 |
| Jul 31, 2025 | 52.76 | 53.12 | 52.51 | 52.70 | 52.70 | -1.11% | 321,272 |
| Jul 30, 2025 | 54.08 | 54.76 | 53.04 | 53.29 | 53.29 | -1.31% | 262,123 |
| Jul 29, 2025 | 54.68 | 54.68 | 53.80 | 54.00 | 54.00 | -0.39% | 216,389 |
| Jul 28, 2025 | 54.53 | 54.53 | 53.97 | 54.21 | 54.21 | -0.15% | 266,669 |
| Jul 25, 2025 | 54.48 | 54.66 | 53.54 | 54.29 | 54.29 | -0.31% | 301,911 |
| Jul 24, 2025 | 55.00 | 55.29 | 54.20 | 54.46 | 54.46 | -1.68% | 239,536 |
| Jul 23, 2025 | 56.06 | 56.28 | 54.44 | 55.39 | 55.39 | -0.68% | 290,136 |
| Jul 22, 2025 | 57.50 | 57.50 | 55.27 | 55.77 | 55.77 | -3.71% | 481,317 |
| Jul 21, 2025 | 58.43 | 58.97 | 57.77 | 57.92 | 57.92 | -0.87% | 218,910 |
| Jul 18, 2025 | 58.53 | 58.91 | 58.12 | 58.43 | 58.43 | 0.05% | 263,837 |
| Jul 17, 2025 | 57.35 | 58.71 | 57.21 | 58.40 | 58.40 | 2.47% | 278,296 |
| Jul 16, 2025 | 56.66 | 57.26 | 55.78 | 56.99 | 56.99 | 1.05% | 245,829 |
| Jul 15, 2025 | 58.08 | 58.39 | 56.38 | 56.40 | 56.40 | -3.38% | 265,501 |
| Jul 14, 2025 | 58.18 | 58.90 | 57.99 | 58.37 | 58.37 | 0.38% | 385,970 |
| Jul 11, 2025 | 59.00 | 59.15 | 58.07 | 58.15 | 58.15 | -2.27% | 297,714 |
| Jul 10, 2025 | 59.45 | 60.18 | 59.26 | 59.50 | 59.50 | -0.22% | 292,266 |
| Jul 9, 2025 | 59.59 | 59.83 | 59.00 | 59.63 | 59.63 | 0.29% | 197,843 |
| Jul 8, 2025 | 59.07 | 60.04 | 59.07 | 59.46 | 59.46 | 0.59% | 261,421 |
| Jul 7, 2025 | 59.77 | 60.38 | 58.96 | 59.11 | 59.11 | -1.61% | 197,086 |
| Jul 3, 2025 | 59.45 | 60.27 | 59.18 | 60.08 | 60.08 | 1.54% | 102,930 |
| Jul 2, 2025 | 58.85 | 59.33 | 58.38 | 59.17 | 59.17 | 1.09% | 300,351 |
| Jul 1, 2025 | 56.43 | 59.11 | 56.43 | 58.53 | 58.53 | 2.92% | 200,904 |