NYSE : CBU
Community Financial System, Inc. — Price history
Financials · Banks - Regional · United States
Last price 63.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Community Financial System, Inc. (CBU) closed at 64.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.05 | 64.56 | 62.13 | 64.12 | 76,690 | +2.81% |
| 2026-10-30 | 63.9 | 64.15 | 61.97 | 62.37 | 262,165 | -1.58% |
| 2026-10-29 | 63.63 | 64.07 | 63.053 | 63.37 | 251,425 | +0.96% |
| 2026-10-28 | 62.34 | 63.21 | 62.03 | 62.77 | 366,175 | +0.64% |
| 2026-10-27 | 62.39 | 62.93 | 62.01 | 62.37 | 281,166 | +0.08% |
| 2026-10-26 | 62.42 | 63.17 | 61.965 | 62.32 | 174,887 | -0.16% |
| 2026-10-23 | 61.91 | 62.78 | 61.66 | 62.42 | 190,465 | +0.08% |
| 2026-10-22 | 60.74 | 62.68 | 60.69 | 62.37 | 165,514 | +2.68% |
| 2026-10-21 | 60.94 | 60.94 | 60.37 | 60.74 | 145,185 | -0.12% |
| 2026-10-20 | 60.21 | 61.51 | 59.845 | 60.81 | 146,048 | +1.60% |
| 2026-10-19 | 59.97 | 60.54 | 59.76 | 59.85 | 223,607 | -0.65% |
| 2026-10-16 | 60.03 | 60.59 | 59.5 | 60.24 | 239,198 | +0.96% |
| 2026-10-15 | 59.43 | 59.78 | 59 | 59.67 | 236,108 | +1.07% |
| 2026-10-14 | 57.93 | 59.08 | 57.01 | 59.04 | 312,660 | +0.46% |
| 2026-10-13 | 59.84 | 59.993 | 58.7 | 58.77 | 218,041 | -1.01% |
| 2026-10-12 | 58.69 | 59.78 | 58.69 | 59.37 | 188,546 | +1.26% |
| 2026-10-09 | 59.1 | 59.1 | 58.09 | 58.63 | 314,859 | -0.80% |
| 2026-10-08 | 58.96 | 59.675 | 58.57 | 59.1 | 333,344 | -0.20% |
| 2026-10-07 | 59.28 | 59.55 | 58.68 | 59.22 | 318,251 | -0.60% |
| 2026-10-06 | 60.18 | 60.51 | 59.58 | 59.58 | 195,357 | -0.91% |
| 2026-10-05 | 60.65 | 60.7 | 59.89 | 60.13 | 307,100 | -0.92% |
| 2026-10-02 | 60.28 | 61.26 | 60.28 | 60.69 | 284,894 | +1.27% |
| 2026-10-01 | 59.08 | 60.07 | 58.52 | 59.93 | 232,588 | +0.66% |
| 2026-09-30 | 59.93 | 60.355 | 59.16 | 59.54 | 289,530 | -0.48% |
| 2026-09-29 | 60.55 | 60.97 | 59.51 | 59.83 | 225,760 | -1.09% |
| 2026-09-28 | 61.44 | 61.535 | 60.48 | 60.49 | 234,302 | -1.75% |
| 2026-09-25 | 60.85 | 61.7 | 60.785 | 61.57 | 413,581 | +1.37% |
| 2026-09-24 | 60.96 | 61.22 | 60.3 | 60.74 | 249,139 | +0.08% |
| 2026-09-23 | 61.04 | 61.35 | 60.69 | 60.69 | 283,853 | -0.74% |
| 2026-09-22 | 61.71 | 62.02 | 61.14 | 61.14 | 506,903 | +0.08% |
| 2026-09-21 | 62.19 | 62.525 | 61.01 | 61.09 | 319,981 | -1.47% |
| 2026-09-18 | 62.3 | 62.315 | 61.32 | 62 | 873,488 | -0.56% |
| 2026-09-17 | 63 | 63.18 | 62.35 | 62.35 | 206,317 | -0.67% |
| 2026-09-16 | 62.83 | 63.06 | 61.85 | 62.77 | 453,379 | +0.10% |
| 2026-09-15 | 62.8 | 63.465 | 62.36 | 62.71 | 276,728 | -0.22% |
| 2026-09-14 | 62.74 | 63.625 | 62.55 | 63.34 | 273,096 | +1.28% |
| 2026-09-11 | 63.43 | 63.43 | 62.255 | 62.54 | 250,191 | -0.26% |
| 2026-09-10 | 62.16 | 62.99 | 61.72 | 62.7 | 178,839 | +0.46% |
| 2026-09-09 | 62.61 | 62.9 | 62.15 | 62.41 | 263,203 | -1.17% |
| 2026-09-08 | 63.42 | 63.62 | 63.13 | 63.15 | 143,485 | -1.10% |
| 2026-09-04 | 63.34 | 64.205 | 63.34 | 63.85 | 107,026 | +0.57% |
| 2026-09-03 | 63.6 | 64.05 | 63.095 | 63.49 | 259,518 | +0.79% |
| 2026-09-02 | 62.37 | 63.42 | 62.045 | 62.99 | 295,176 | +1.70% |
| 2026-09-01 | 62.47 | 62.75 | 61.55 | 61.94 | 194,841 | -1.29% |
| 2026-08-31 | 63.16 | 63.16 | 62.26 | 62.75 | 196,638 | -0.65% |
| 2026-08-28 | 63.23 | 63.55 | 62.915 | 63.16 | 146,981 | +0.13% |
| 2026-08-27 | 62.67 | 63.24 | 62.18 | 63.08 | 124,782 | -0.13% |
| 2026-08-26 | 63.13 | 63.46 | 62.78 | 63.16 | 174,364 | +0.37% |
| 2026-08-25 | 63.1 | 63.29 | 62.74 | 62.93 | 155,767 | -0.14% |
| 2026-08-24 | 63.53 | 64.15 | 63.01 | 63.02 | 145,887 | -0.85% |
| 2026-08-21 | 63.64 | 63.86 | 62.935 | 63.56 | 160,249 | +0.68% |
| 2026-08-20 | 62.64 | 63.385 | 62.53 | 63.13 | 301,287 | -0.02% |
| 2026-08-19 | 64.87 | 65.06 | 62.91 | 63.14 | 214,446 | -2.28% |
| 2026-08-18 | 65.17 | 65.17 | 64.31 | 64.61 | 118,095 | -0.62% |
| 2026-08-17 | 65.44 | 66.06 | 64.975 | 65.01 | 198,818 | -1.26% |
| 2026-08-14 | 65.5 | 66.2 | 65.5 | 65.84 | 143,899 | +0.26% |
| 2026-08-13 | 65.66 | 65.88 | 65.255 | 65.67 | 158,849 | +0.84% |
| 2026-08-12 | 65.31 | 65.895 | 64.73 | 65.12 | 174,759 | +0.37% |
| 2026-08-11 | 64.48 | 65.19 | 64.07 | 64.88 | 186,955 | +1.33% |
| 2026-08-10 | 64.45 | 64.91 | 63.79 | 64.03 | 187,493 | -1.26% |
| 2026-08-07 | 65.02 | 65.53 | 64.7 | 64.85 | 161,664 | -0.72% |
| 2026-08-06 | 66.75 | 67.19 | 65.24 | 65.32 | 212,241 | -1.18% |
| 2026-08-05 | 66.72 | 67.115 | 65.96 | 66.1 | 147,077 | -0.97% |
| 2026-08-04 | 66.99 | 67.62 | 66.01 | 66.75 | 270,699 | +0.32% |
| 2026-08-03 | 64.62 | 66.72 | 63.985 | 66.54 | 418,925 | +2.67% |
| 2026-07-31 | 65.45 | 65.49 | 63.63 | 64.81 | 317,251 | -0.41% |
| 2026-07-30 | 64.5 | 65.36 | 63.675 | 65.08 | 249,413 | +1.01% |
| 2026-07-29 | 64.13 | 65.34 | 63.63 | 64.43 | 315,955 | -0.49% |
| 2026-07-28 | 64.56 | 65.632 | 62.67 | 64.75 | 343,052 | -2.76% |
| 2026-07-27 | 67.54 | 68.14 | 66.57 | 66.59 | 270,992 | -0.97% |
| 2026-07-24 | 66.98 | 67.91 | 66.74 | 67.24 | 261,299 | +0.75% |
| 2026-07-23 | 66.46 | 66.97 | 65.955 | 66.74 | 263,303 | -0.70% |
| 2026-07-22 | 67.45 | 67.66 | 66.84 | 67.21 | 208,603 | -0.90% |
| 2026-07-21 | 67.69 | 67.913 | 66.93 | 67.82 | 255,680 | -0.16% |
| 2026-07-20 | 68.82 | 68.855 | 67.735 | 67.93 | 203,706 | -1.34% |
| 2026-07-17 | 69.92 | 70.74 | 68.37 | 68.85 | 413,719 | -3.01% |
| 2026-07-16 | 68.7 | 71.11 | 68.7 | 70.99 | 436,168 | +3.24% |
| 2026-07-15 | 68.23 | 69.26 | 67.77 | 68.76 | 326,962 | +1.30% |
| 2026-07-14 | 67.68 | 68.275 | 67.35 | 67.88 | 297,719 | +0.28% |
| 2026-07-13 | 66.96 | 67.77 | 66.68 | 67.69 | 303,727 | +1.36% |
| 2026-07-10 | 66.35 | 67.06 | 66.24 | 66.78 | 179,511 | +0.74% |
| 2026-07-09 | 65.42 | 66.63 | 65.045 | 66.29 | 246,814 | +1.50% |
| 2026-07-08 | 66.18 | 66.365 | 65.16 | 65.31 | 289,697 | -2.30% |
| 2026-07-07 | 68.05 | 68.185 | 66.79 | 66.85 | 172,545 | -1.12% |
| 2026-07-06 | 67.56 | 67.97 | 67.03 | 67.61 | 147,747 | +0.00% |
| 2026-07-02 | 68.87 | 69.23 | 67.015 | 67.61 | 224,942 | -1.23% |
| 2026-07-01 | 67.45 | 68.77 | 66.971 | 68.45 | 249,820 | +1.98% |
| 2026-06-30 | 66.68 | 67.31 | 66.38 | 67.12 | 251,080 | +0.45% |
| 2026-06-29 | 66.7 | 67.42 | 66.3 | 66.82 | 530,940 | -0.96% |
| 2026-06-26 | 68 | 68.583 | 67.145 | 67.47 | 1,476,773 | -0.38% |
| 2026-06-25 | 66.42 | 67.95 | 66.4 | 67.73 | 465,927 | +1.70% |
| 2026-06-24 | 64.38 | 66.75 | 64.38 | 66.6 | 543,356 | +3.13% |
| 2026-06-23 | 63.87 | 64.6 | 63.47 | 64.58 | 355,015 | +1.70% |
| 2026-06-22 | 61.85 | 63.76 | 61.85 | 63.5 | 297,673 | +1.86% |
| 2026-06-18 | 61.67 | 62.41 | 61.365 | 62.34 | 746,049 | +1.80% |
| 2026-06-17 | 62.6 | 63.38 | 60.78 | 61.24 | 438,006 | -2.95% |
| 2026-06-16 | 65.22 | 65.275 | 62.99 | 63.1 | 707,691 | -2.17% |
| 2026-06-15 | 65.88 | 66.7 | 64.14 | 64.5 | 348,135 | -1.84% |
| 2026-06-12 | 65.85 | 66.99 | 64.84 | 66.18 | 304,318 | +1.27% |
| 2026-06-11 | 65.55 | 65.73 | 64.66 | 65.35 | 194,934 | +0.66% |
| 2026-06-10 | 65.1 | 65.63 | 64.57 | 64.92 | 270,147 | +0.23% |
| 2026-06-09 | 64.5 | 66.1 | 64.42 | 64.77 | 246,958 | +1.36% |
| 2026-06-08 | 64.06 | 64.385 | 63.39 | 63.9 | 200,243 | +0.49% |
| 2026-06-05 | 63.78 | 64.36 | 62.75 | 63.59 | 224,506 | +0.22% |
| 2026-06-04 | 62.54 | 63.6 | 62.11 | 63.45 | 220,162 | +3.14% |
| 2026-06-03 | 62.85 | 63.11 | 61.46 | 61.52 | 237,082 | -2.61% |
| 2026-06-02 | 62.23 | 63.59 | 62.23 | 63.17 | 234,024 | +0.75% |
| 2026-06-01 | 63.18 | 63.18 | 62.17 | 62.7 | 244,413 | -1.48% |
| 2026-05-29 | 64.21 | 65 | 63.61 | 63.64 | 306,117 | -1.03% |
| 2026-05-28 | 63.71 | 64.415 | 63.01 | 64.3 | 213,806 | +0.41% |
| 2026-05-27 | 64.98 | 65.4 | 63.86 | 64.04 | 219,495 | -1.13% |
| 2026-05-26 | 63.69 | 64.825 | 63.69 | 64.77 | 211,222 | +2.14% |
| 2026-05-22 | 63.14 | 63.84 | 62.86 | 63.41 | 231,509 | +0.40% |
| 2026-05-21 | 63.31 | 63.455 | 62.66 | 63.16 | 247,304 | -0.89% |
| 2026-05-20 | 62.44 | 64.26 | 62.42 | 63.73 | 206,204 | +2.12% |
| 2026-05-19 | 62.31 | 62.87 | 61.85 | 62.41 | 164,051 | -0.08% |
| 2026-05-18 | 62.03 | 63.075 | 61.9 | 62.46 | 162,821 | +1.20% |
| 2026-05-15 | 62.23 | 62.61 | 61.5 | 61.72 | 381,033 | -0.80% |
| 2026-05-14 | 61.8 | 62.34 | 61.5 | 62.22 | 531,269 | +1.57% |
| 2026-05-13 | 62.28 | 62.595 | 61.23 | 61.26 | 348,709 | -1.91% |