Community Financial System, Inc. Common Stock (CBU)

Last Price57.44

Change-0.45 (-0.78%)

NYSE · Last Trade: Jan 1st, 2:16 AM EST

Historical Prices For Community Financial System, Inc. Common Stock (CBU)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	58.08	58.13	57.20	57.44	209,819	57.44
12/30/2025	58.80	58.85	57.88	57.89	133,877	57.89
12/29/2025	59.21	59.40	58.41	58.85	127,142	58.85
12/26/2025	59.18	59.51	58.73	59.04	92,730	59.04
12/24/2025	59.18	59.41	58.65	59.08	76,201	59.08
12/23/2025	59.03	59.59	59.02	59.29	175,043	59.29
12/22/2025	60.29	60.98	59.22	59.33	264,534	59.33
12/19/2025	60.51	60.88	59.51	60.31	777,957	60.31
12/18/2025	61.14	61.21	59.83	60.71	216,027	60.71
12/17/2025	60.27	60.97	59.63	60.69	200,669	60.69
12/16/2025	59.85	60.24	59.38	59.81	290,546	59.81
12/15/2025	60.68	61.11	59.57	60.18	229,809	60.18
12/12/2025	60.34	60.54	59.53	60.03	181,800	60.03
12/11/2025	59.97	61.24	59.97	60.70	240,634	60.23
12/10/2025	58.53	60.92	58.04	60.18	322,622	59.71
12/09/2025	59.19	60.50	58.31	58.61	188,144	58.16
12/08/2025	58.79	59.85	58.18	59.40	274,590	58.94
12/05/2025	58.24	58.84	58.06	58.67	152,538	58.22
12/04/2025	58.20	58.75	57.91	58.55	178,955	58.10
12/03/2025	58.33	58.67	57.51	58.56	199,573	58.11
12/02/2025	57.75	58.29	57.53	57.72	157,123	57.27
12/01/2025	56.48	58.05	56.27	57.99	232,040	57.54
11/28/2025	57.24	57.24	56.53	56.76	175,322	56.32
11/26/2025	57.69	58.28	57.29	57.32	352,232	56.88
11/25/2025	57.29	58.84	56.77	57.99	249,422	57.54
11/24/2025	56.78	57.12	56.02	56.68	181,847	56.24
11/21/2025	55.18	57.55	55.18	56.98	213,613	56.54
11/20/2025	55.03	55.52	54.34	54.87	388,526	54.45
11/19/2025	53.82	54.57	53.55	54.25	236,993	53.83
11/18/2025	54.39	56.02	53.46	53.67	335,957	53.25
11/17/2025	56.53	56.72	54.41	54.68	250,192	54.26
11/14/2025	56.13	56.69	55.27	56.48	136,256	56.04
11/13/2025	56.97	57.48	55.97	56.27	181,104	55.83
11/12/2025	57.40	58.73	57.09	57.12	201,189	56.68
11/11/2025	56.73	57.44	56.24	57.36	97,918	56.92
11/10/2025	57.05	57.83	56.31	56.45	180,201	56.01
11/07/2025	56.31	57.01	56.01	56.85	157,382	56.41
11/06/2025	56.17	57.17	56.16	56.28	226,481	55.84
11/05/2025	55.51	57.02	55.48	56.69	159,508	56.25
11/04/2025	55.62	55.90	55.22	55.69	264,289	55.26
11/03/2025	55.36	56.00	54.22	55.95	303,550	55.52
10/31/2025	55.58	56.00	54.99	55.48	287,747	55.05
10/30/2025	55.42	56.70	55.42	56.07	232,350	55.64
10/29/2025	56.80	57.64	55.48	55.97	293,794	55.54
10/28/2025	57.29	57.80	56.34	57.36	189,773	56.92
10/27/2025	57.47	58.05	56.75	57.38	219,097	56.94
10/24/2025	56.91	57.69	56.76	57.39	133,987	56.95
10/23/2025	56.14	56.96	55.65	56.59	156,081	56.15
10/22/2025	56.50	56.98	55.96	56.34	180,547	55.90
10/21/2025	56.60	56.60	54.86	56.18	260,945	55.74
10/20/2025	55.90	56.65	55.89	56.04	232,153	55.61
10/17/2025	55.44	55.84	54.66	55.63	235,163	55.20
10/16/2025	57.12	57.23	54.59	55.01	316,728	54.58
10/15/2025	58.62	58.71	57.32	57.59	180,435	57.14
10/14/2025	55.93	58.84	55.93	58.48	190,193	58.03
10/13/2025	56.09	56.40	55.11	56.19	180,584	55.75
10/10/2025	57.26	58.05	55.26	55.40	290,909	54.97
10/09/2025	57.83	58.16	56.61	57.01	249,262	56.57
10/08/2025	58.39	58.56	57.76	57.91	178,033	57.46
10/07/2025	59.02	59.70	58.13	58.22	175,310	57.77
10/06/2025	59.13	59.92	58.27	59.01	188,308	58.55
10/03/2025	57.84	59.41	57.84	58.76	209,605	58.30
10/02/2025	58.01	58.35	57.23	57.88	158,521	57.43
10/01/2025	58.18	58.53	57.83	58.23	170,174	57.78