Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
64.85
-0.47 (-0.72%)
At close: Aug 7, 2026, 4:00 PM EDT
64.81
-0.04 (-0.06%)
After-hours: Aug 7, 2026, 7:00 PM EDT
CBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 62.60 | 63.38 | 60.78 | 61.24 | 61.24 | -2.95% | 438,006 |
| Jun 16, 2026 | 65.22 | 65.28 | 62.99 | 63.10 | 63.10 | -2.17% | 707,666 |
| Jun 15, 2026 | 65.88 | 66.70 | 64.14 | 64.50 | 64.50 | -1.84% | 348,135 |
| Jun 12, 2026 | 65.85 | 66.99 | 64.84 | 66.18 | 65.71 | 1.27% | 304,318 |
| Jun 11, 2026 | 65.55 | 65.73 | 64.66 | 65.35 | 64.89 | 0.66% | 194,934 |
| Jun 10, 2026 | 65.10 | 65.63 | 64.57 | 64.92 | 64.46 | 0.23% | 270,147 |
| Jun 9, 2026 | 64.50 | 66.10 | 64.42 | 64.77 | 64.31 | 1.36% | 246,958 |
| Jun 8, 2026 | 64.06 | 64.39 | 63.39 | 63.90 | 63.45 | 0.49% | 200,243 |
| Jun 5, 2026 | 63.78 | 64.36 | 62.75 | 63.59 | 63.14 | 0.22% | 224,506 |
| Jun 4, 2026 | 62.54 | 63.60 | 62.11 | 63.45 | 63.00 | 3.14% | 220,162 |
| Jun 3, 2026 | 62.85 | 63.11 | 61.46 | 61.52 | 61.08 | -2.61% | 237,082 |
| Jun 2, 2026 | 62.23 | 63.59 | 62.23 | 63.17 | 62.72 | 0.75% | 234,024 |
| Jun 1, 2026 | 63.18 | 63.18 | 62.17 | 62.70 | 62.25 | -1.48% | 244,413 |
| May 29, 2026 | 64.21 | 65.00 | 63.61 | 63.64 | 63.19 | -1.03% | 306,117 |
| May 28, 2026 | 63.71 | 64.42 | 63.01 | 64.30 | 63.84 | 0.41% | 213,806 |