Community Financial System, Inc. (CBU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 59.15 | 60.26 | 57.89 | 57.98 | 57.98 | 187,100 |
| 05 Sept 2024 | 60.59 | 60.59 | 58.80 | 58.85 | 58.85 | 460,700 |
| 04 Sept 2024 | 60.55 | 61.47 | 59.76 | 60.06 | 60.06 | 194,500 |
| 03 Sept 2024 | 60.51 | 61.21 | 60.25 | 60.71 | 60.71 | 213,900 |
| 30 Aug 2024 | 61.00 | 61.35 | 60.31 | 61.16 | 61.16 | 230,700 |
| 29 Aug 2024 | 62.03 | 62.03 | 60.77 | 60.82 | 60.82 | 241,000 |
| 28 Aug 2024 | 60.36 | 62.22 | 60.36 | 61.37 | 61.37 | 209,300 |
| 27 Aug 2024 | 60.71 | 61.08 | 60.23 | 60.74 | 60.74 | 198,100 |
| 26 Aug 2024 | 62.30 | 62.89 | 61.11 | 61.20 | 61.20 | 183,400 |
| 23 Aug 2024 | 59.45 | 62.90 | 59.11 | 61.49 | 61.49 | 288,000 |
| 22 Aug 2024 | 58.82 | 59.35 | 58.47 | 58.92 | 58.92 | 126,200 |
| 21 Aug 2024 | 58.76 | 59.02 | 58.18 | 58.99 | 58.99 | 145,400 |
| 20 Aug 2024 | 59.35 | 59.35 | 58.37 | 58.41 | 58.41 | 141,500 |
| 19 Aug 2024 | 59.16 | 59.72 | 59.01 | 59.62 | 59.62 | 165,600 |
| 16 Aug 2024 | 57.72 | 59.59 | 57.72 | 59.22 | 59.22 | 234,200 |
| 15 Aug 2024 | 58.30 | 58.97 | 57.79 | 57.81 | 57.81 | 204,100 |
| 14 Aug 2024 | 57.39 | 57.39 | 56.00 | 56.89 | 56.89 | 150,400 |
| 13 Aug 2024 | 56.89 | 57.33 | 55.60 | 57.03 | 57.03 | 254,000 |
| 12 Aug 2024 | 57.87 | 58.51 | 55.93 | 56.13 | 56.13 | 199,200 |
| 09 Aug 2024 | 57.90 | 57.90 | 56.80 | 57.40 | 57.40 | 176,700 |
| 08 Aug 2024 | 57.49 | 57.99 | 57.04 | 57.97 | 57.97 | 248,300 |
| 07 Aug 2024 | 58.36 | 58.93 | 56.58 | 56.72 | 56.72 | 199,600 |
| 06 Aug 2024 | 57.13 | 58.27 | 56.69 | 57.45 | 57.45 | 217,500 |
| 05 Aug 2024 | 56.38 | 58.35 | 55.31 | 57.31 | 57.31 | 313,400 |
| 02 Aug 2024 | 58.12 | 58.97 | 57.34 | 58.96 | 58.96 | 399,600 |
| 01 Aug 2024 | 61.57 | 61.61 | 58.30 | 60.02 | 60.02 | 421,500 |
| 31 July 2024 | 61.45 | 63.29 | 60.71 | 61.68 | 61.68 | 953,900 |
| 30 July 2024 | 60.95 | 61.82 | 60.95 | 61.70 | 61.70 | 230,200 |
| 29 July 2024 | 62.81 | 63.06 | 60.73 | 60.77 | 60.77 | 231,600 |
| 26 July 2024 | 63.06 | 63.95 | 62.00 | 62.82 | 62.82 | 322,500 |
| 25 July 2024 | 60.63 | 63.03 | 60.56 | 62.59 | 62.59 | 382,000 |
| 24 July 2024 | 61.21 | 62.02 | 59.59 | 60.13 | 60.13 | 541,500 |
| 23 July 2024 | 58.61 | 62.49 | 57.86 | 61.43 | 61.43 | 455,400 |
| 22 July 2024 | 58.25 | 59.63 | 57.60 | 59.38 | 59.38 | 300,200 |
| 19 July 2024 | 58.26 | 59.78 | 58.13 | 58.65 | 58.65 | 407,300 |
| 18 July 2024 | 57.50 | 59.54 | 57.50 | 58.38 | 58.38 | 459,600 |
| 17 July 2024 | 55.92 | 58.78 | 55.73 | 58.09 | 58.09 | 441,000 |
| 16 July 2024 | 54.87 | 57.10 | 54.61 | 56.63 | 56.63 | 464,000 |
| 15 July 2024 | 52.92 | 54.84 | 52.84 | 54.35 | 54.35 | 420,900 |
| 12 July 2024 | 51.88 | 52.87 | 51.61 | 52.08 | 52.08 | 402,300 |
| 11 July 2024 | 49.26 | 51.64 | 49.00 | 51.29 | 51.29 | 471,800 |
| 10 July 2024 | 47.04 | 48.20 | 46.82 | 48.17 | 48.17 | 394,800 |
| 09 July 2024 | 45.95 | 47.02 | 45.72 | 46.97 | 46.97 | 164,300 |
| 08 July 2024 | 46.24 | 46.51 | 45.81 | 46.09 | 46.09 | 123,500 |
| 05 July 2024 | 46.15 | 46.26 | 45.64 | 45.86 | 45.86 | 236,000 |
| 03 July 2024 | 47.32 | 47.32 | 46.10 | 46.24 | 46.24 | 104,400 |
| 02 July 2024 | 46.65 | 47.35 | 46.65 | 47.07 | 47.07 | 200,500 |
| 01 July 2024 | 47.02 | 47.51 | 46.27 | 46.89 | 46.89 | 303,700 |
| 28 June 2024 | 46.15 | 47.30 | 46.15 | 47.21 | 47.21 | 1,120,400 |
| 27 June 2024 | 45.24 | 45.73 | 44.78 | 45.70 | 45.70 | 260,500 |
| 26 June 2024 | 44.38 | 45.25 | 44.17 | 45.13 | 45.13 | 250,200 |
| 25 June 2024 | 44.84 | 45.10 | 44.54 | 44.69 | 44.69 | 281,800 |
| 24 June 2024 | 44.11 | 45.34 | 43.74 | 44.99 | 44.99 | 211,700 |
| 21 June 2024 | 44.38 | 44.55 | 43.62 | 43.80 | 43.80 | 1,248,900 |
| 20 June 2024 | 43.90 | 44.62 | 43.90 | 44.61 | 44.61 | 266,300 |
| 18 June 2024 | 43.24 | 44.18 | 43.22 | 44.03 | 44.03 | 211,400 |
| 17 June 2024 | 42.79 | 43.42 | 42.16 | 43.39 | 43.39 | 232,800 |
| 14 June 2024 | 43.19 | 43.29 | 42.82 | 43.15 | 43.15 | 184,700 |
| 14 June 2024 | 0.45 Dividend | |||||
| 13 June 2024 | 44.06 | 44.06 | 43.38 | 43.91 | 43.46 | 206,400 |
| 12 June 2024 | 44.45 | 45.29 | 44.03 | 44.31 | 43.86 | 227,600 |
| 11 June 2024 | 43.10 | 43.68 | 42.97 | 43.22 | 42.78 | 355,900 |
| 10 June 2024 | 44.43 | 44.54 | 43.32 | 43.38 | 42.94 | 263,400 |
| 07 June 2024 | 44.68 | 45.14 | 44.65 | 44.99 | 44.53 | 336,400 |
| 06 June 2024 | 44.90 | 45.37 | 44.73 | 45.27 | 44.81 | 210,100 |
| 05 June 2024 | 45.08 | 45.39 | 44.58 | 45.03 | 44.57 | 216,000 |
| 04 June 2024 | 44.34 | 44.85 | 44.27 | 44.71 | 44.25 | 254,600 |
| 03 June 2024 | 46.06 | 46.06 | 44.74 | 44.76 | 44.30 | 338,100 |
| 31 May 2024 | 45.15 | 46.03 | 45.13 | 45.46 | 44.99 | 388,800 |
| 30 May 2024 | 44.94 | 45.27 | 44.52 | 44.92 | 44.46 | 240,800 |
| 29 May 2024 | 44.38 | 44.42 | 43.89 | 44.22 | 43.77 | 303,900 |
| 28 May 2024 | 46.54 | 46.64 | 45.14 | 45.26 | 44.80 | 193,000 |
| 24 May 2024 | 46.73 | 47.01 | 45.99 | 46.47 | 45.99 | 163,200 |
| 23 May 2024 | 47.53 | 47.53 | 46.35 | 46.41 | 45.93 | 419,200 |
| 22 May 2024 | 48.51 | 48.61 | 47.13 | 47.53 | 47.04 | 230,900 |
| 21 May 2024 | 47.96 | 48.77 | 47.89 | 48.67 | 48.17 | 301,900 |
| 20 May 2024 | 48.46 | 48.68 | 47.96 | 48.06 | 47.57 | 183,000 |
| 17 May 2024 | 48.39 | 49.06 | 48.34 | 48.57 | 48.07 | 188,300 |
| 16 May 2024 | 47.71 | 48.32 | 47.63 | 48.31 | 47.81 | 154,400 |
| 15 May 2024 | 48.00 | 48.61 | 47.31 | 47.83 | 47.34 | 165,800 |
| 14 May 2024 | 47.83 | 47.87 | 46.98 | 47.64 | 47.15 | 150,500 |
| 13 May 2024 | 47.58 | 47.95 | 47.04 | 47.12 | 46.64 | 177,700 |
| 10 May 2024 | 47.31 | 47.57 | 46.55 | 47.23 | 46.75 | 135,000 |
| 09 May 2024 | 46.91 | 47.39 | 46.77 | 47.27 | 46.79 | 239,400 |
| 08 May 2024 | 46.44 | 46.98 | 46.18 | 46.92 | 46.44 | 125,100 |
| 07 May 2024 | 47.17 | 47.48 | 46.68 | 46.70 | 46.22 | 228,000 |
| 06 May 2024 | 46.33 | 47.30 | 46.13 | 47.06 | 46.58 | 205,100 |
| 03 May 2024 | 46.19 | 46.48 | 45.70 | 46.00 | 45.53 | 288,900 |
| 02 May 2024 | 44.84 | 45.20 | 44.46 | 45.12 | 44.66 | 151,900 |
| 01 May 2024 | 43.85 | 45.09 | 43.29 | 44.31 | 43.86 | 312,700 |
| 30 Apr 2024 | 43.38 | 43.71 | 43.11 | 43.22 | 42.78 | 276,000 |
| 29 Apr 2024 | 44.97 | 45.04 | 43.79 | 43.79 | 43.34 | 246,500 |
| 26 Apr 2024 | 44.49 | 44.86 | 44.23 | 44.64 | 44.18 | 211,900 |
| 25 Apr 2024 | 45.31 | 45.37 | 44.02 | 44.69 | 44.23 | 265,600 |
| 24 Apr 2024 | 44.09 | 45.37 | 43.82 | 45.35 | 44.89 | 246,800 |
| 23 Apr 2024 | 44.33 | 45.11 | 44.16 | 44.57 | 44.11 | 286,100 |
| 22 Apr 2024 | 44.64 | 45.20 | 44.25 | 44.45 | 43.99 | 264,200 |
| 19 Apr 2024 | 42.44 | 44.59 | 42.44 | 44.50 | 44.04 | 428,600 |
| 18 Apr 2024 | 41.54 | 42.86 | 41.50 | 42.48 | 42.04 | 376,000 |
| 17 Apr 2024 | 42.01 | 42.33 | 41.53 | 41.53 | 41.10 | 215,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.