Canada markets closed

Community Financial System, Inc. (CBU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.15-0.31 (-0.71%)
At close: 04:00PM EDT
43.15 +0.04 (+0.09%)
After hours: 04:05PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202443.1943.2942.8243.1543.15162,569
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 14, 20240.45 Dividend
Mar 13, 202445.9746.7245.5845.7445.29250,000
Mar 12, 202446.9946.9946.0146.0545.60251,500
Mar 11, 202447.0547.7047.0547.2446.78279,600
Mar 08, 202448.0048.0447.2047.2246.76380,700
Mar 07, 202447.5747.9547.1047.2346.77514,300
Mar 06, 202446.7547.7345.8546.9346.47814,300
Mar 05, 202444.7146.7844.7146.7546.29223,800
Mar 04, 202445.2646.0344.6744.9244.48288,000
Mar 01, 202445.0245.3744.1045.1944.75238,600
Feb 29, 202445.1846.0944.9345.3044.85299,700
Feb 28, 202443.9644.8243.9644.3043.86232,100
Feb 27, 202444.3344.5744.0644.4644.02186,900
Feb 26, 202443.9844.5943.8144.0443.61162,600
Feb 23, 202444.1644.8343.8244.3643.92137,000
Feb 22, 202444.5744.7843.9544.3843.94181,000
Feb 21, 202445.1945.1944.6644.8144.37212,300
Feb 20, 202445.2346.1145.0745.2744.82207,800
Feb 16, 202445.6946.1145.1445.8545.40306,500
Feb 15, 202444.9746.3444.8746.1545.70248,600
Feb 14, 202443.7844.7443.1544.5444.10326,600
Feb 13, 202443.7944.4042.3443.2542.82350,800
Feb 12, 202444.8046.2444.8045.4945.04250,100
Feb 09, 202444.0844.9943.6644.8844.44226,700
Feb 08, 202443.5444.2343.5244.0443.61183,600
Feb 07, 202444.0944.0942.9643.6643.23270,200
Feb 06, 202444.1944.9043.7944.0943.66225,500
Feb 05, 202444.5344.8243.8644.2843.84211,200
Feb 02, 202444.2545.5643.9545.0944.65335,900
Feb 01, 202446.1446.5443.5845.3844.93361,600
Jan 31, 202447.3147.9245.6045.7745.32403,300
Jan 30, 202448.8749.1248.1948.2147.74207,900
Jan 29, 202448.7649.3048.5149.2848.80444,400
Jan 26, 202448.4648.9748.1448.6648.18692,800
Jan 25, 202448.8949.4247.6747.9847.51415,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...