Skip to main content

Community Financial System, Inc. Common Stock (NY:CBU)

56.87 -0.24 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 57.60 57.70 56.77 56.87 153,935 -0.24(-0.42%)
Jun 27, 2025 57.45 57.81 56.90 57.11 551,402 -0.04(-0.07%)
Jun 26, 2025 56.46 57.26 56.09 57.15 136,765 +1.31(+2.35%)
Jun 25, 2025 56.08 56.20 55.62 55.84 127,725 -0.37(-0.66%)
Jun 24, 2025 56.37 57.22 56.18 56.21 142,249 +0.40(+0.72%)
Jun 23, 2025 53.74 55.84 53.74 55.81 205,328 +1.75(+3.24%)
Jun 20, 2025 54.45 54.65 53.94 54.06 369,102 -0.19(-0.35%)
Jun 18, 2025 53.68 54.76 53.55 54.25 162,428 +0.31(+0.57%)
Jun 17, 2025 54.29 54.86 53.90 53.94 118,854 -0.97(-1.77%)
Jun 16, 2025 55.93 55.93 54.70 54.91 154,286 -0.22(-0.40%)
Jun 13, 2025 55.96 56.26 54.97 55.13 170,809 -1.52(-2.68%)
Jun 12, 2025 56.53 56.75 55.49 56.65 105,372 -0.15(-0.26%)
Jun 11, 2025 57.63 58.01 56.48 56.80 185,561 -0.70(-1.22%)
Jun 10, 2025 56.87 57.70 56.70 57.50 105,071 +0.69(+1.22%)
Jun 09, 2025 56.33 57.17 56.33 56.81 182,641 +0.63(+1.13%)
Jun 06, 2025 56.19 56.43 55.41 56.17 115,149 +1.01(+1.83%)
Jun 05, 2025 55.40 55.45 54.83 55.16 162,221 -0.27(-0.48%)
Jun 04, 2025 55.65 56.03 55.05 55.43 157,001 -0.50(-0.89%)
Jun 03, 2025 54.64 56.05 54.46 55.93 173,066 +0.97(+1.77%)
Jun 02, 2025 55.66 55.66 54.72 54.95 160,376 -0.83(-1.49%)
May 30, 2025 55.90 56.10 55.49 55.79 191,205 -0.44(-0.78%)
May 29, 2025 55.89 56.25 55.42 56.22 147,478 +0.56(+1.00%)
May 28, 2025 56.25 56.55 55.65 55.67 145,056 -0.71(-1.27%)
May 27, 2025 56.00 56.43 55.28 56.38 146,769 +1.17(+2.12%)
May 23, 2025 54.43 55.42 54.43 55.21 156,359 -0.37(-0.66%)
May 22, 2025 55.26 56.21 55.26 55.58 153,398 -0.39(-0.69%)
May 21, 2025 56.74 57.15 55.87 55.97 277,523 -1.61(-2.79%)
May 20, 2025 57.32 57.83 57.11 57.57 130,941 +0.23(+0.40%)
May 19, 2025 56.77 57.49 56.77 57.34 161,062 -0.26(-0.45%)
May 16, 2025 57.29 57.66 56.89 57.60 217,287 +0.15(+0.26%)
May 15, 2025 57.18 57.79 54.96 57.45 166,001 +0.39(+0.68%)
May 14, 2025 56.92 57.55 56.80 57.07 192,355 -0.25(-0.43%)
May 13, 2025 58.03 58.05 57.10 57.31 193,975 -0.38(-0.65%)
May 12, 2025 58.01 59.04 57.42 57.69 202,579 +1.65(+2.94%)
May 09, 2025 56.36 56.71 55.77 56.04 113,234 -0.32(-0.56%)
May 08, 2025 55.86 56.91 55.62 56.36 124,768 +0.94(+1.70%)
May 07, 2025 55.97 56.24 55.01 55.42 160,892 +0.03(+0.05%)
May 06, 2025 55.09 55.93 54.98 55.39 162,853 -0.52(-0.92%)
May 05, 2025 55.69 56.68 55.69 55.91 171,542 -0.49(-0.86%)
May 02, 2025 55.52 56.66 54.60 56.39 300,777 +1.77(+3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.