Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
63.16
+0.08 (0.13%)
At close: Aug 28, 2026, 4:00 PM EDT
63.14
-0.02 (-0.03%)
After-hours: Aug 28, 2026, 7:00 PM EDT
CBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 63.23 | 63.55 | 62.92 | 63.16 | 63.16 | 0.13% | 146,980 |
| Aug 27, 2026 | 62.67 | 63.24 | 62.18 | 63.08 | 63.08 | -0.13% | 124,780 |
| Aug 26, 2026 | 63.13 | 63.46 | 62.78 | 63.16 | 63.16 | 0.37% | 173,303 |
| Aug 25, 2026 | 63.10 | 63.29 | 62.74 | 62.93 | 62.93 | -0.14% | 155,767 |
| Aug 24, 2026 | 63.53 | 64.15 | 63.01 | 63.02 | 63.02 | -0.85% | 145,887 |
| Aug 21, 2026 | 63.64 | 63.86 | 62.94 | 63.56 | 63.56 | 0.68% | 160,249 |
| Aug 20, 2026 | 62.64 | 63.39 | 62.53 | 63.13 | 63.13 | -0.02% | 301,287 |
| Aug 19, 2026 | 64.87 | 65.06 | 62.91 | 63.14 | 63.14 | -2.28% | 214,442 |
| Aug 18, 2026 | 65.17 | 65.17 | 64.31 | 64.61 | 64.61 | -0.62% | 118,094 |
| Aug 17, 2026 | 65.44 | 66.06 | 64.98 | 65.01 | 65.01 | -1.26% | 198,789 |
| Aug 14, 2026 | 65.50 | 66.20 | 65.50 | 65.84 | 65.84 | 0.26% | 143,858 |
| Aug 13, 2026 | 65.66 | 65.88 | 65.26 | 65.67 | 65.67 | 0.84% | 158,689 |
| Aug 12, 2026 | 65.31 | 65.90 | 64.73 | 65.12 | 65.12 | 0.37% | 174,759 |
| Aug 11, 2026 | 64.48 | 65.19 | 64.07 | 64.88 | 64.88 | 1.33% | 186,952 |
| Aug 10, 2026 | 64.45 | 64.91 | 63.79 | 64.03 | 64.03 | -1.26% | 187,493 |
| Aug 7, 2026 | 65.02 | 65.53 | 64.70 | 64.85 | 64.85 | -0.72% | 161,664 |
| Aug 6, 2026 | 66.75 | 67.19 | 65.24 | 65.32 | 65.32 | -1.18% | 212,241 |
| Aug 5, 2026 | 66.72 | 67.12 | 65.96 | 66.10 | 66.10 | -0.97% | 147,077 |
| Aug 4, 2026 | 66.99 | 67.62 | 66.01 | 66.75 | 66.75 | 0.32% | 270,699 |
| Aug 3, 2026 | 64.62 | 66.72 | 63.99 | 66.54 | 66.54 | 2.67% | 418,822 |
| Jul 31, 2026 | 65.45 | 65.49 | 63.63 | 64.81 | 64.81 | -0.41% | 317,232 |
| Jul 30, 2026 | 64.50 | 65.36 | 63.68 | 65.08 | 65.08 | 1.01% | 249,413 |
| Jul 29, 2026 | 64.13 | 65.34 | 63.63 | 64.43 | 64.43 | -0.49% | 315,955 |
| Jul 28, 2026 | 64.56 | 65.63 | 62.67 | 64.75 | 64.75 | -2.76% | 343,052 |
| Jul 27, 2026 | 67.54 | 68.14 | 66.57 | 66.59 | 66.59 | -0.97% | 270,983 |
| Jul 24, 2026 | 66.98 | 67.91 | 66.74 | 67.24 | 67.24 | 0.75% | 261,299 |
| Jul 23, 2026 | 66.46 | 66.97 | 65.96 | 66.74 | 66.74 | -0.70% | 263,302 |
| Jul 22, 2026 | 67.45 | 67.66 | 66.84 | 67.21 | 67.21 | -0.90% | 208,602 |
| Jul 21, 2026 | 67.69 | 67.91 | 66.93 | 67.82 | 67.82 | -0.16% | 255,679 |
| Jul 20, 2026 | 68.82 | 68.86 | 67.74 | 67.93 | 67.93 | -1.34% | 203,705 |
| Jul 17, 2026 | 69.92 | 70.74 | 68.37 | 68.85 | 68.85 | -3.01% | 413,719 |
| Jul 16, 2026 | 68.70 | 71.11 | 68.70 | 70.99 | 70.99 | 3.24% | 435,736 |
| Jul 15, 2026 | 68.23 | 69.26 | 67.77 | 68.76 | 68.76 | 1.30% | 326,962 |
| Jul 14, 2026 | 67.68 | 68.28 | 67.35 | 67.88 | 67.88 | 0.28% | 297,719 |
| Jul 13, 2026 | 66.96 | 67.77 | 66.68 | 67.69 | 67.69 | 1.36% | 303,727 |
| Jul 10, 2026 | 66.35 | 67.06 | 66.24 | 66.78 | 66.78 | 0.74% | 179,511 |
| Jul 9, 2026 | 65.42 | 66.63 | 65.05 | 66.29 | 66.29 | 1.50% | 246,814 |
| Jul 8, 2026 | 66.18 | 66.37 | 65.16 | 65.31 | 65.31 | -2.30% | 289,693 |
| Jul 7, 2026 | 68.05 | 68.19 | 66.79 | 66.85 | 66.85 | -1.12% | 172,543 |
| Jul 6, 2026 | 67.56 | 67.97 | 67.03 | 67.61 | 67.61 | - | 147,747 |
| Jul 2, 2026 | 68.87 | 69.23 | 67.02 | 67.61 | 67.61 | -1.23% | 224,932 |
| Jul 1, 2026 | 67.45 | 68.77 | 66.97 | 68.45 | 68.45 | 1.98% | 249,742 |
| Jun 30, 2026 | 66.68 | 67.31 | 66.38 | 67.12 | 67.12 | 0.45% | 249,246 |
| Jun 29, 2026 | 66.70 | 67.42 | 66.30 | 66.82 | 66.82 | -0.96% | 530,650 |
| Jun 26, 2026 | 68.00 | 68.58 | 67.15 | 67.47 | 67.47 | -0.38% | 1,446,023 |
| Jun 25, 2026 | 66.42 | 67.95 | 66.40 | 67.73 | 67.73 | 1.70% | 465,927 |
| Jun 24, 2026 | 64.38 | 66.75 | 64.38 | 66.60 | 66.60 | 3.13% | 543,309 |
| Jun 23, 2026 | 63.87 | 64.60 | 63.47 | 64.58 | 64.58 | 1.70% | 355,015 |
| Jun 22, 2026 | 61.85 | 63.76 | 61.85 | 63.50 | 63.50 | 1.86% | 297,564 |
| Jun 18, 2026 | 61.67 | 62.41 | 61.37 | 62.34 | 62.34 | 1.80% | 740,686 |