Community Financial System, Inc. (CBU)
NYSE: CBU · Real-Time Price · USD
58.16
+1.66 (2.94%)
At close: May 12, 2025, 4:00 PM
58.16
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
CBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 58.48 | 59.52 | 57.89 | 58.16 | 58.16 | 2.94% | 200,948 |
| May 9, 2025 | 56.82 | 57.17 | 56.22 | 56.50 | 56.50 | -0.56% | 112,322 |
| May 8, 2025 | 56.31 | 57.37 | 56.07 | 56.82 | 56.82 | 1.70% | 123,764 |
| May 7, 2025 | 56.42 | 56.70 | 55.46 | 55.87 | 55.87 | 0.05% | 159,597 |
| May 6, 2025 | 55.54 | 56.38 | 55.43 | 55.84 | 55.84 | -0.92% | 161,542 |
| May 5, 2025 | 56.14 | 57.14 | 56.14 | 56.36 | 56.36 | -0.86% | 170,161 |
| May 2, 2025 | 55.97 | 57.12 | 55.04 | 56.85 | 56.85 | 3.23% | 298,355 |
| May 1, 2025 | 54.42 | 55.60 | 53.64 | 55.07 | 55.07 | 0.88% | 328,299 |
| Apr 30, 2025 | 53.37 | 54.68 | 52.88 | 54.59 | 54.59 | 0.17% | 404,997 |
| Apr 29, 2025 | 54.25 | 55.30 | 52.78 | 54.50 | 54.50 | -2.07% | 347,210 |
| Apr 28, 2025 | 55.40 | 57.18 | 54.67 | 55.65 | 55.65 | 0.76% | 203,835 |
| Apr 25, 2025 | 54.85 | 55.48 | 54.59 | 55.23 | 55.23 | -0.88% | 149,850 |
| Apr 24, 2025 | 54.68 | 56.03 | 54.51 | 55.72 | 55.72 | 0.89% | 274,552 |
| Apr 23, 2025 | 55.82 | 56.67 | 54.87 | 55.23 | 55.23 | 1.98% | 193,184 |
| Apr 22, 2025 | 53.34 | 54.55 | 52.67 | 54.16 | 54.16 | 3.08% | 215,227 |
| Apr 21, 2025 | 52.71 | 53.00 | 52.20 | 52.54 | 52.54 | -1.57% | 220,867 |
| Apr 17, 2025 | 53.14 | 53.94 | 53.11 | 53.38 | 53.38 | 0.21% | 274,496 |
| Apr 16, 2025 | 52.92 | 54.10 | 52.72 | 53.27 | 53.27 | 0.36% | 323,315 |
| Apr 15, 2025 | 52.43 | 53.60 | 52.43 | 53.08 | 53.08 | 1.59% | 191,908 |
| Apr 14, 2025 | 52.01 | 52.56 | 51.02 | 52.25 | 52.25 | 1.52% | 301,704 |
| Apr 11, 2025 | 51.89 | 51.89 | 50.18 | 51.47 | 51.47 | - | 271,179 |
| Apr 10, 2025 | 52.96 | 53.35 | 50.09 | 51.47 | 51.47 | -5.23% | 304,612 |
| Apr 9, 2025 | 50.26 | 55.47 | 49.47 | 54.31 | 54.31 | 6.74% | 403,031 |
| Apr 8, 2025 | 53.11 | 53.72 | 50.14 | 50.88 | 50.88 | -0.64% | 276,366 |
| Apr 7, 2025 | 49.91 | 54.35 | 49.44 | 51.21 | 51.21 | -0.68% | 372,549 |
| Apr 4, 2025 | 50.83 | 52.04 | 50.03 | 51.56 | 51.56 | -3.21% | 410,064 |
| Apr 3, 2025 | 54.50 | 54.80 | 52.46 | 53.27 | 53.27 | -7.39% | 393,151 |
| Apr 2, 2025 | 55.96 | 57.56 | 55.96 | 57.52 | 57.52 | 1.18% | 250,580 |
| Apr 1, 2025 | 56.03 | 56.99 | 55.82 | 56.85 | 56.85 | -0.02% | 235,478 |
| Mar 31, 2025 | 55.95 | 57.02 | 55.95 | 56.86 | 56.86 | 0.19% | 214,356 |
| Mar 28, 2025 | 57.58 | 58.12 | 56.45 | 56.75 | 56.75 | -1.94% | 115,962 |
| Mar 27, 2025 | 58.60 | 58.60 | 57.57 | 57.87 | 57.87 | -0.41% | 153,609 |
| Mar 26, 2025 | 58.42 | 59.10 | 57.87 | 58.11 | 58.11 | -0.27% | 122,247 |
| Mar 25, 2025 | 58.62 | 58.63 | 57.94 | 58.27 | 58.27 | -0.05% | 196,202 |
| Mar 24, 2025 | 58.57 | 58.84 | 57.69 | 58.30 | 58.30 | 1.23% | 192,356 |
| Mar 21, 2025 | 57.07 | 57.78 | 56.39 | 57.59 | 57.59 | 0.75% | 684,662 |
| Mar 20, 2025 | 57.06 | 58.65 | 57.06 | 57.16 | 57.16 | -1.41% | 206,506 |
| Mar 19, 2025 | 58.10 | 58.66 | 57.41 | 57.98 | 57.98 | -0.21% | 324,944 |
| Mar 18, 2025 | 57.06 | 58.14 | 57.06 | 58.10 | 58.10 | 1.72% | 302,496 |
| Mar 17, 2025 | 56.99 | 57.64 | 56.92 | 57.12 | 57.12 | -0.19% | 243,950 |
| Mar 14, 2025 | 56.08 | 57.34 | 55.99 | 57.23 | 57.23 | 2.05% | 191,082 |
| Mar 13, 2025 | 57.46 | 57.60 | 55.98 | 56.08 | 55.63 | -1.75% | 191,954 |
| Mar 12, 2025 | 56.72 | 57.63 | 56.03 | 57.08 | 56.63 | 1.39% | 259,221 |
| Mar 11, 2025 | 56.89 | 57.58 | 56.00 | 56.30 | 55.85 | -0.58% | 302,252 |
| Mar 10, 2025 | 58.64 | 59.03 | 56.41 | 56.63 | 56.18 | -4.92% | 245,245 |
| Mar 7, 2025 | 59.47 | 59.78 | 58.46 | 59.56 | 59.09 | 0.05% | 240,043 |
| Mar 6, 2025 | 59.53 | 60.13 | 58.59 | 59.53 | 59.06 | -0.68% | 215,853 |
| Mar 5, 2025 | 60.80 | 61.37 | 59.32 | 59.94 | 59.46 | -1.19% | 360,088 |
| Mar 4, 2025 | 63.29 | 63.29 | 60.55 | 60.66 | 60.18 | -5.28% | 324,711 |
| Mar 3, 2025 | 63.48 | 65.35 | 63.42 | 64.04 | 63.53 | 1.19% | 270,892 |