Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
58.42
-0.68 (-1.15%)
Oct 9, 2026, 9:57 AM EDT - Market open
CBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 59.10 | 59.10 | 58.23 | 58.42 | 58.42 | -1.15% | 46,136 |
| Oct 8, 2026 | 58.96 | 59.68 | 58.57 | 59.10 | 59.10 | -0.20% | 333,344 |
| Oct 7, 2026 | 59.28 | 59.55 | 58.68 | 59.22 | 59.22 | -0.60% | 318,251 |
| Oct 6, 2026 | 60.18 | 60.51 | 59.58 | 59.58 | 59.58 | -0.91% | 195,357 |
| Oct 5, 2026 | 60.65 | 60.70 | 59.89 | 60.13 | 60.13 | -0.92% | 307,100 |
| Oct 2, 2026 | 60.28 | 61.26 | 60.28 | 60.69 | 60.69 | 1.27% | 284,894 |
| Oct 1, 2026 | 59.08 | 60.07 | 58.52 | 59.93 | 59.93 | 0.66% | 232,588 |
| Sep 30, 2026 | 59.93 | 60.36 | 59.16 | 59.54 | 59.54 | -0.48% | 289,530 |
| Sep 29, 2026 | 60.55 | 60.97 | 59.51 | 59.83 | 59.83 | -1.09% | 225,760 |
| Sep 28, 2026 | 61.44 | 61.54 | 60.48 | 60.49 | 60.49 | -1.75% | 234,302 |
| Sep 25, 2026 | 60.85 | 61.70 | 60.79 | 61.57 | 61.57 | 1.37% | 413,581 |
| Sep 24, 2026 | 60.96 | 61.22 | 60.30 | 60.74 | 60.74 | 0.08% | 249,139 |
| Sep 23, 2026 | 61.04 | 61.35 | 60.69 | 60.69 | 60.69 | -0.74% | 283,853 |
| Sep 22, 2026 | 61.71 | 62.02 | 61.14 | 61.14 | 61.14 | 0.08% | 506,903 |
| Sep 21, 2026 | 62.19 | 62.53 | 61.01 | 61.09 | 61.09 | -1.47% | 319,981 |
| Sep 18, 2026 | 62.30 | 62.32 | 61.32 | 62.00 | 62.00 | -0.56% | 873,488 |
| Sep 17, 2026 | 63.00 | 63.18 | 62.35 | 62.35 | 62.35 | -0.67% | 206,317 |
| Sep 16, 2026 | 62.83 | 63.06 | 61.85 | 62.77 | 62.77 | 0.10% | 453,379 |
| Sep 15, 2026 | 62.80 | 63.47 | 62.36 | 62.71 | 62.71 | -0.22% | 276,728 |
| Sep 14, 2026 | 62.74 | 63.63 | 62.55 | 63.34 | 62.85 | 1.28% | 273,096 |
| Sep 11, 2026 | 63.43 | 63.43 | 62.26 | 62.54 | 62.06 | -0.26% | 250,191 |
| Sep 10, 2026 | 62.16 | 62.99 | 61.72 | 62.70 | 62.21 | 0.46% | 178,839 |
| Sep 9, 2026 | 62.61 | 62.90 | 62.15 | 62.41 | 61.93 | -1.17% | 263,203 |
| Sep 8, 2026 | 63.42 | 63.62 | 63.13 | 63.15 | 62.66 | -1.10% | 143,485 |
| Sep 4, 2026 | 63.34 | 64.21 | 63.34 | 63.85 | 63.36 | 0.57% | 107,026 |
| Sep 3, 2026 | 63.60 | 64.05 | 63.10 | 63.49 | 63.00 | 0.79% | 259,518 |
| Sep 2, 2026 | 62.37 | 63.42 | 62.05 | 62.99 | 62.50 | 1.70% | 295,176 |
| Sep 1, 2026 | 62.47 | 62.75 | 61.55 | 61.94 | 61.46 | -1.29% | 194,841 |
| Aug 31, 2026 | 63.16 | 63.16 | 62.26 | 62.75 | 62.26 | -0.65% | 196,638 |
| Aug 28, 2026 | 63.23 | 63.55 | 62.92 | 63.16 | 62.67 | 0.13% | 146,981 |
| Aug 27, 2026 | 62.67 | 63.24 | 62.18 | 63.08 | 62.59 | -0.13% | 124,782 |
| Aug 26, 2026 | 63.13 | 63.46 | 62.78 | 63.16 | 62.67 | 0.37% | 174,364 |
| Aug 25, 2026 | 63.10 | 63.29 | 62.74 | 62.93 | 62.44 | -0.14% | 155,767 |
| Aug 24, 2026 | 63.53 | 64.15 | 63.01 | 63.02 | 62.53 | -0.85% | 145,887 |
| Aug 21, 2026 | 63.64 | 63.86 | 62.94 | 63.56 | 63.07 | 0.68% | 160,249 |
| Aug 20, 2026 | 62.64 | 63.39 | 62.53 | 63.13 | 62.64 | -0.02% | 301,287 |
| Aug 19, 2026 | 64.87 | 65.06 | 62.91 | 63.14 | 62.65 | -2.28% | 214,446 |
| Aug 18, 2026 | 65.17 | 65.17 | 64.31 | 64.61 | 64.11 | -0.62% | 118,095 |
| Aug 17, 2026 | 65.44 | 66.06 | 64.98 | 65.01 | 64.51 | -1.26% | 198,818 |
| Aug 14, 2026 | 65.50 | 66.20 | 65.50 | 65.84 | 65.33 | 0.26% | 143,899 |
| Aug 13, 2026 | 65.66 | 65.88 | 65.26 | 65.67 | 65.16 | 0.84% | 158,849 |
| Aug 12, 2026 | 65.31 | 65.90 | 64.73 | 65.12 | 64.62 | 0.37% | 174,759 |
| Aug 11, 2026 | 64.48 | 65.19 | 64.07 | 64.88 | 64.38 | 1.33% | 186,955 |
| Aug 10, 2026 | 64.45 | 64.91 | 63.79 | 64.03 | 63.53 | -1.26% | 187,493 |
| Aug 7, 2026 | 65.02 | 65.53 | 64.70 | 64.85 | 64.35 | -0.72% | 161,664 |
| Aug 6, 2026 | 66.75 | 67.19 | 65.24 | 65.32 | 64.81 | -1.18% | 212,241 |
| Aug 5, 2026 | 66.72 | 67.12 | 65.96 | 66.10 | 65.59 | -0.97% | 147,077 |
| Aug 4, 2026 | 66.99 | 67.62 | 66.01 | 66.75 | 66.23 | 0.32% | 270,699 |
| Aug 3, 2026 | 64.62 | 66.72 | 63.99 | 66.54 | 66.03 | 2.67% | 418,925 |
| Jul 31, 2026 | 65.45 | 65.49 | 63.63 | 64.81 | 64.31 | -0.41% | 317,251 |