Community Bank System Inc... (CBU)
NYSE: CBU
· Real-Time Price · USD
58.79
0.91 (1.57%)
At close: Oct 03, 2025, 3:59 PM
58.76
-0.05%
After-hours: Oct 03, 2025, 06:21 PM EDT
CBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 57.84 | 59.41 | 57.84 | 58.76 | 58.76 | 1.52% | 209,605 |
| Oct 2, 2025 | 58.01 | 58.35 | 57.23 | 57.88 | 57.88 | -0.60% | 158,521 |
| Oct 1, 2025 | 58.18 | 58.54 | 57.83 | 58.23 | 58.23 | -0.70% | 170,200 |
| Sep 30, 2025 | 59.07 | 59.20 | 57.98 | 58.64 | 58.64 | -0.61% | 234,423 |
| Sep 29, 2025 | 59.70 | 59.73 | 58.67 | 59.00 | 59.00 | -1.21% | 173,439 |
| Sep 26, 2025 | 59.89 | 60.19 | 59.21 | 59.72 | 59.72 | 0.25% | 166,600 |
| Sep 25, 2025 | 59.85 | 60.00 | 59.23 | 59.57 | 59.57 | -0.62% | 138,900 |
| Sep 24, 2025 | 60.04 | 60.78 | 59.76 | 59.94 | 59.94 | -0.51% | 180,004 |
| Sep 23, 2025 | 60.16 | 61.08 | 60.05 | 60.25 | 60.25 | 0.40% | 250,700 |
| Sep 22, 2025 | 60.32 | 60.59 | 59.49 | 60.01 | 60.01 | -0.99% | 233,944 |
| Sep 19, 2025 | 62.00 | 62.45 | 60.54 | 60.61 | 60.61 | -2.32% | 1,222,322 |
| Sep 18, 2025 | 59.94 | 62.09 | 59.94 | 62.05 | 62.05 | 3.85% | 562,925 |
| Sep 17, 2025 | 58.49 | 60.78 | 58.41 | 59.75 | 59.75 | 2.73% | 667,304 |
| Sep 16, 2025 | 57.56 | 58.21 | 56.64 | 58.16 | 58.16 | 0.22% | 280,018 |
| Sep 15, 2025 | 58.95 | 59.00 | 57.82 | 58.03 | 58.03 | -1.44% | 207,007 |
| Sep 12, 2025 | 59.01 | 59.46 | 58.51 | 58.88 | 58.88 | -1.21% | 131,900 |
| Sep 11, 2025 | 59.14 | 59.75 | 58.85 | 59.60 | 59.13 | 0.78% | 192,500 |
| Sep 10, 2025 | 58.87 | 59.70 | 58.87 | 59.14 | 58.67 | 0.02% | 144,800 |
| Sep 9, 2025 | 59.95 | 60.45 | 58.81 | 59.13 | 58.66 | -1.83% | 176,800 |
| Sep 8, 2025 | 60.02 | 60.31 | 59.03 | 60.23 | 59.76 | 0.52% | 225,700 |
Page 1 of 136