Community Bank System Inc... (CBU)
NYSE: CBU
· Real-Time Price · USD
58.30
-0.53 (-0.90%)
At close: Aug 14, 2025, 3:59 PM
58.30
-0.01%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.28 | 58.84 | 57.84 | 58.30 | 58.30 | -0.90% | 293,563 |
| 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 |
| Aug 11, 2025 | 54.42 | 56.56 | 54.12 | 56.55 | 56.55 | 3.99% | 824,151 |
| Aug 8, 2025 | 54.00 | 54.51 | 53.67 | 54.38 | 54.38 | 1.55% | 309,833 |
| Aug 7, 2025 | 53.86 | 53.86 | 52.82 | 53.55 | 53.55 | 0.75% | 378,600 |
| Aug 6, 2025 | 52.87 | 53.35 | 52.68 | 53.15 | 53.15 | 0.55% | 287,237 |
| Aug 5, 2025 | 52.49 | 53.02 | 51.73 | 52.86 | 52.86 | 0.88% | 299,002 |
| Aug 4, 2025 | 51.92 | 52.43 | 51.26 | 52.40 | 52.40 | 1.83% | 277,624 |
| Aug 1, 2025 | 51.98 | 52.23 | 51.12 | 51.46 | 51.46 | -2.35% | 258,314 |
| Jul 31, 2025 | 52.76 | 53.12 | 52.51 | 52.70 | 52.70 | -1.11% | 321,300 |
| Jul 30, 2025 | 54.08 | 54.76 | 53.04 | 53.29 | 53.29 | -1.31% | 262,123 |
| Jul 29, 2025 | 54.68 | 54.68 | 53.80 | 54.00 | 54.00 | -0.39% | 216,400 |
| Jul 28, 2025 | 54.53 | 54.53 | 53.97 | 54.21 | 54.21 | -0.15% | 266,700 |
| Jul 25, 2025 | 54.48 | 54.66 | 53.54 | 54.29 | 54.29 | -0.31% | 301,911 |
| Jul 24, 2025 | 55.00 | 55.29 | 54.20 | 54.46 | 54.46 | -1.68% | 239,536 |
| Jul 23, 2025 | 56.06 | 56.28 | 54.44 | 55.39 | 55.39 | -0.68% | 290,136 |
| Jul 22, 2025 | 57.50 | 57.50 | 55.27 | 55.77 | 55.77 | -3.71% | 481,317 |
| Jul 21, 2025 | 58.43 | 58.97 | 57.77 | 57.92 | 57.92 | -0.87% | 218,910 |
| Jul 18, 2025 | 58.53 | 58.91 | 58.12 | 58.43 | 58.43 | 0.05% | 263,837 |