Community Financial System, Inc. Common Stock (CBU)

59.93
+0.39 (0.66%)
NYSE · Last Trade: Oct 1st, 6:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202659.9360.3559.1659.54289,53159.54
9/29/202660.5560.9759.5159.83225,76159.83
9/28/202661.4461.5360.4860.49234,30460.49
9/25/202660.8561.7060.7861.57413,58761.57
9/24/202660.9661.2260.3060.74250,33960.74
9/23/202661.0461.3560.6960.69284,15660.69
9/22/202661.7162.0261.1461.14516,65161.14
9/21/202662.1962.5261.0161.09319,98261.09
9/18/202662.3062.3161.3262.00877,21762.00
9/17/202663.0063.1862.3562.35216,74762.35
9/16/202662.8363.0661.8562.77454,53362.77
9/15/202662.8063.4762.3662.71276,73062.71
9/14/202662.7463.6362.5563.34273,34262.85
9/11/202663.4363.4362.2662.54250,19162.06
9/10/202662.1662.9961.7262.70178,83862.22
9/09/202662.6162.9062.1562.41263,20061.93
9/08/202663.4263.6263.1363.15143,48462.66
9/04/202663.3464.2063.3463.85107,02663.36
9/03/202663.6064.0563.0963.49259,51763.00
9/02/202662.3763.4262.0562.99295,17462.50
9/01/202662.4762.7561.5561.94194,84161.46
8/31/202663.1663.1662.2662.75196,64662.26
8/28/202663.2363.5562.9163.16146,98162.67
8/27/202662.6763.2462.1863.08124,78362.59
8/26/202663.1363.4662.7863.16174,36362.67
8/25/202663.1063.2962.7462.93155,76862.44
8/24/202663.5364.1563.0163.02145,88862.53
8/21/202663.6463.8662.9463.56160,25063.07
8/20/202662.6463.3862.5363.13301,28762.64
8/19/202664.8765.0662.9163.14214,44862.65
8/18/202665.1765.1764.3164.61118,09564.11
8/17/202665.4466.0664.9765.01198,81964.51
8/14/202665.5066.2065.5065.84143,90065.33
8/13/202665.6665.8865.2565.67158,85065.16
8/12/202665.3165.8964.7365.12174,80264.62
8/11/202664.4865.1964.0764.88186,95464.38
8/10/202664.4564.9163.7964.03187,49463.53
8/07/202665.0265.5364.7064.85161,66464.35
8/06/202666.7567.1965.2465.32212,24164.81
8/05/202666.7267.1165.9666.10147,07865.59
8/04/202666.9967.6266.0166.75270,70066.23
8/03/202664.6266.7263.9866.54418,92566.03
7/31/202665.4565.4963.6364.81317,25164.31
7/30/202664.5065.3663.6765.08249,41364.58
7/29/202664.1365.3463.6364.43315,95563.93
7/28/202664.5665.6362.6764.75343,05364.25
7/27/202667.5468.1466.5766.59270,99066.07
7/24/202666.9867.9166.7467.24261,30166.72
7/23/202666.4666.9765.9566.74263,30266.22
7/22/202667.4567.6666.8467.21208,60366.69
7/21/202667.6967.9166.9367.82255,68067.30
7/20/202668.8268.8667.7367.93203,70567.40
7/17/202669.9270.7468.3768.85413,71968.32
7/16/202668.7071.1168.7070.99436,17170.44
7/15/202668.2369.2667.7768.76326,96368.23
7/14/202667.6868.2867.3567.88297,72067.35
7/13/202666.9667.7766.6867.69303,72767.17
7/10/202666.3567.0666.2466.78179,51166.26
7/09/202665.4266.6365.0566.29246,81565.78
7/08/202666.1866.3665.1665.31289,69764.80
7/07/202668.0568.1966.7966.85172,54666.33
7/06/202667.5667.9767.0367.61147,74967.09
7/02/202668.8769.2367.0267.61224,94267.09