Community Bank System Inc... (CBU)
NYSE: CBU
· Real-Time Price · USD
59.29
0.16 (0.27%)
At close: Sep 10, 2025, 11:02 AM
CBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 59.95 | 60.45 | 58.81 | 59.13 | 59.13 | -1.83% | 176,770 |
| Sep 8, 2025 | 60.02 | 60.31 | 59.03 | 60.23 | 60.23 | 0.52% | 225,700 |
| Sep 5, 2025 | 60.91 | 61.57 | 59.71 | 59.92 | 59.92 | -1.48% | 149,400 |
| Sep 4, 2025 | 59.78 | 60.82 | 59.40 | 60.82 | 60.82 | 2.46% | 175,800 |
| Sep 3, 2025 | 58.99 | 60.00 | 58.93 | 59.36 | 59.36 | -0.02% | 165,900 |
| Sep 2, 2025 | 59.09 | 59.48 | 58.55 | 59.37 | 59.37 | -0.87% | 165,549 |
| Aug 29, 2025 | 60.69 | 61.31 | 59.80 | 59.89 | 59.89 | -1.07% | 192,700 |
| Aug 28, 2025 | 61.29 | 61.58 | 60.07 | 60.54 | 60.54 | -0.93% | 221,300 |
| Aug 27, 2025 | 60.84 | 61.78 | 60.84 | 61.11 | 61.11 | 0.23% | 206,700 |
| Aug 26, 2025 | 60.47 | 61.32 | 60.15 | 60.97 | 60.97 | 0.46% | 245,331 |
| Aug 25, 2025 | 59.98 | 60.93 | 59.89 | 60.69 | 60.69 | 0.76% | 238,900 |
| Aug 22, 2025 | 57.65 | 60.66 | 57.46 | 60.23 | 60.23 | 5.30% | 301,900 |
| Aug 21, 2025 | 56.66 | 57.51 | 56.66 | 57.20 | 57.20 | 0.11% | 197,900 |
| Aug 20, 2025 | 57.30 | 57.69 | 56.78 | 57.14 | 57.14 | 0.07% | 136,600 |
| Aug 19, 2025 | 57.06 | 57.89 | 56.89 | 57.10 | 57.10 | -0.07% | 169,900 |
| Aug 18, 2025 | 56.35 | 57.35 | 56.19 | 57.14 | 57.14 | 1.28% | 319,300 |
| Aug 15, 2025 | 58.38 | 58.38 | 56.34 | 56.42 | 56.42 | -3.22% | 271,446 |
| Aug 14, 2025 | 58.28 | 58.84 | 57.84 | 58.30 | 58.30 | -0.90% | 293,600 |
| Aug 13, 2025 | 59.02 | 59.26 | 58.41 | 58.83 | 58.83 | -0.02% | 375,638 |
| Aug 12, 2025 | 57.35 | 59.31 | 57.35 | 58.84 | 58.84 | 4.05% | 941,136 |