Canada Markets close in 35 mins

Community Financial System, Inc. (CBU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.88+2.75 (+4.58%)
As of 03:25PM EDT. Market open.
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 202460.6363.0160.5962.8862.88174,528
Jul 24, 202461.2162.0259.5960.1360.13541,500
Jul 23, 202458.6162.4957.8661.4361.43455,400
Jul 22, 202458.2559.6357.6059.3859.38300,200
Jul 19, 202458.2659.7858.1358.6558.65407,300
Jul 18, 202457.5059.5457.5058.3858.38459,600
Jul 17, 202455.9258.7855.7358.0958.09441,000
Jul 16, 202454.8757.1054.6156.6356.63464,000
Jul 15, 202452.9254.8452.8454.3554.35420,900
Jul 12, 202451.8852.8751.6152.0852.08402,300
Jul 11, 202449.2651.6449.0051.2951.29471,800
Jul 10, 202447.0448.2046.8248.1748.17394,800
Jul 09, 202445.9547.0245.7246.9746.97164,300
Jul 08, 202446.2446.5145.8146.0946.09123,500
Jul 05, 202446.1546.2645.6445.8645.86236,000
Jul 03, 202447.3247.3246.1046.2446.24104,400
Jul 02, 202446.6547.3546.6547.0747.07200,500
Jul 01, 202447.0247.5146.2746.8946.89303,700
Jun 28, 202446.1547.3046.1547.2147.211,120,400
Jun 27, 202445.2445.7344.7845.7045.70260,500
Jun 26, 202444.3845.2544.1745.1345.13250,200
Jun 25, 202444.8445.1044.5444.6944.69281,800
Jun 24, 202444.1145.3443.7444.9944.99211,700
Jun 21, 202444.3844.5543.6243.8043.801,248,900
Jun 20, 202443.9044.6243.9044.6144.61266,300
Jun 18, 202443.2444.1843.2244.0344.03211,400
Jun 17, 202442.7943.4242.1643.3943.39232,800
Jun 14, 202443.1943.2942.8243.1543.15184,700
Jun 13, 202444.0644.0643.3843.9143.91206,400
Jun 12, 202444.4545.2944.0344.3144.31227,600
Jun 11, 202443.1043.6842.9743.2243.22355,900
Jun 10, 202444.4344.5443.3243.3843.38263,400
Jun 07, 202444.6845.1444.6544.9944.99336,400
Jun 06, 202444.9045.3744.7345.2745.27210,100
Jun 05, 202445.0845.3944.5845.0345.03216,000
Jun 04, 202444.3444.8544.2744.7144.71254,600
Jun 03, 202446.0646.0644.7444.7644.76338,100
May 31, 202445.1546.0345.1345.4645.46388,800
May 30, 202444.9445.2744.5244.9244.92240,800
May 29, 202444.3844.4243.8944.2244.22303,900
May 28, 202446.5446.6445.1445.2645.26193,000
May 24, 202446.7347.0145.9946.4746.47163,200
May 23, 202447.5347.5346.3546.4146.41419,200
May 22, 202448.5148.6147.1347.5347.53230,900
May 21, 202447.9648.7747.8948.6748.67301,900
May 20, 202448.4648.6847.9648.0648.06183,000
May 17, 202448.3949.0648.3448.5748.57188,300
May 16, 202447.7148.3247.6348.3148.31154,400
May 15, 202448.0048.6147.3147.8347.83165,800
May 14, 202447.8347.8746.9847.6447.64150,500
May 13, 202447.5847.9547.0447.1247.12177,700
May 10, 202447.3147.5746.5547.2347.23135,000
May 09, 202446.9147.3946.7747.2747.27239,400
May 08, 202446.4446.9846.1846.9246.92125,100
May 07, 202447.1747.4846.6846.7046.70228,000
May 06, 202446.3347.3046.1347.0647.06205,100
May 03, 202446.1946.4845.7046.0046.00288,900
May 02, 202444.8445.2044.4645.1245.12151,900
May 01, 202443.8545.0943.2944.3144.31312,700
Apr 30, 202443.3843.7143.1143.2243.22276,000
Apr 29, 202444.9745.0443.7943.7943.79246,500
Apr 26, 202444.4944.8644.2344.6444.64211,900
Apr 25, 202445.3145.3744.0244.6944.69265,600
Apr 24, 202444.0945.3743.8245.3545.35246,800
Apr 23, 202444.3345.1144.1644.5744.57286,100
Apr 22, 202444.6445.2044.2544.4544.45264,200
Apr 19, 202442.4444.5942.4444.5044.50428,600
Apr 18, 202441.5442.8641.5042.4842.48376,000
Apr 17, 202442.0142.3341.5341.5341.53215,300
Apr 16, 202442.1142.1441.5941.6941.69244,900
Apr 15, 202442.9243.5541.9442.5642.56244,400
Apr 12, 202443.0143.2942.7142.9242.92171,400
Apr 11, 202443.9044.0943.1843.4943.49194,600
Apr 10, 202445.3646.1543.1743.5243.52306,600
Apr 09, 202446.3146.8046.1446.6046.60148,300
Apr 08, 202445.4746.0845.3946.0846.08179,600
Apr 05, 202445.4845.7045.0945.1645.16159,700
Apr 04, 202446.6547.1445.5745.6445.64185,900
Apr 03, 202445.9746.6545.9746.0646.06222,500
Apr 02, 202446.9247.5345.8846.3846.38282,100
Apr 01, 202448.1948.1946.9247.2347.23204,300
Mar 28, 202447.3248.2147.2448.0348.03391,900
Mar 27, 202445.9647.4245.9647.4047.40209,700
Mar 26, 202445.8146.1645.1745.6545.65206,400
Mar 25, 202445.3546.1845.1445.4845.48166,500
Mar 22, 202446.2846.2945.0445.4545.45175,700
Mar 21, 202446.2346.7746.0646.2646.26271,400
Mar 20, 202444.0646.4544.0445.9845.98305,500
Mar 19, 202444.1544.6443.9444.2744.27251,000
Mar 18, 202444.6744.6743.9044.3044.30321,600
Mar 15, 202443.4844.6843.4844.4944.49824,400
Mar 14, 202445.0145.1242.8643.6543.65357,400
Mar 13, 202445.9746.7245.5845.7445.74250,000
Mar 12, 202446.9946.9946.0146.0546.05251,500
Mar 11, 202447.0547.7047.0547.2447.24279,600
Mar 08, 202448.0048.0447.2047.2247.22380,700
Mar 07, 202447.5747.9547.1047.2347.23514,300
Mar 06, 202446.7547.7345.8546.9346.93814,300
Mar 05, 202444.7146.7844.7146.7546.75223,800
Mar 04, 202445.2646.0344.6744.9244.92288,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...