Community Financial System, Inc. Common Stock (CBU)

67.12
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 6:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Community Financial System, Inc. Common Stock (CBU)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202666.6867.3166.3867.12251,08167.12
6/29/202666.7067.4266.3066.82530,94066.82
6/26/202668.0068.5867.1467.471,476,77467.47
6/25/202666.4267.9566.4067.73465,92867.73
6/24/202664.3866.7564.3866.60543,35766.60
6/23/202663.8764.6063.4764.58355,01564.58
6/22/202661.8563.7661.8563.50297,67563.50
6/18/202661.6762.4161.3762.34746,05062.34
6/17/202662.6063.3860.7861.24438,00661.24
6/16/202665.2265.2862.9963.10707,69163.10
6/15/202665.8866.7064.1464.50348,13564.50
6/12/202665.8566.9964.8466.18304,32365.71
6/11/202665.5565.7364.6665.35194,93564.89
6/10/202665.1065.6364.5764.92270,14764.46
6/09/202664.5066.1064.4264.77246,95864.31
6/08/202664.0664.3963.3963.90200,24363.45
6/05/202663.7864.3662.7563.59224,50663.14
6/04/202662.5463.6062.1163.45220,16363.00
6/03/202662.8563.1161.4661.52237,08361.08
6/02/202662.2363.5962.2363.17234,02562.72
6/01/202663.1863.1862.1762.70244,41362.25
5/29/202664.2165.0063.6163.64306,11863.19
5/28/202663.7164.4263.0164.30213,80663.84
5/27/202664.9865.4063.8664.04219,49563.59
5/26/202663.6964.8363.6964.77211,22364.31
5/22/202663.1463.8462.8663.41231,51062.96
5/21/202663.3163.4562.6663.16247,30562.71
5/20/202662.4464.2662.4263.73206,20463.28
5/19/202662.3162.8761.8562.41164,05261.97
5/18/202662.0363.0861.9062.46162,82262.02
5/15/202662.2362.6161.5061.72381,03361.28
5/14/202661.8062.3461.5062.22531,26961.78
5/13/202662.2862.5961.2361.26348,71060.82
5/12/202662.5263.0560.9462.45284,74062.01
5/11/202664.1464.2162.2062.46192,98762.02
5/08/202664.3064.3063.4963.96111,28463.51
5/07/202664.0564.3163.0163.87167,54363.42
5/06/202664.2464.3663.5063.89152,60863.44
5/05/202663.2663.9962.9963.60175,27863.15
5/04/202663.0963.5262.3262.86155,95862.41
5/01/202663.6464.4562.6963.62201,93763.17
4/30/202661.9163.7261.9163.36295,68862.91
4/29/202663.4064.0161.9762.23237,20061.79
4/28/202663.3764.3663.1263.17199,03762.72
4/27/202662.4063.6062.2063.17221,69962.72
4/24/202662.9163.1362.2062.32155,41361.88
4/23/202662.6763.3362.1463.12137,95662.67
4/22/202662.8563.1762.3562.44182,92462.00
4/21/202663.3163.4362.5562.70213,55062.25
4/20/202662.9563.8862.7963.37150,06362.92
4/17/202662.5064.1162.2463.31197,82362.86
4/16/202661.5162.3861.2361.66158,00761.22
4/15/202661.8262.0460.7261.74230,41161.30
4/14/202662.6862.6861.9361.99135,24161.55
4/13/202662.1863.0961.5062.98226,39362.53
4/10/202662.4562.9461.4762.45244,67462.01
4/09/202661.1262.9461.1262.57241,89062.13
4/08/202662.1762.7761.3261.44326,11361.00
4/07/202659.8760.5759.8260.39172,76159.96
4/06/202659.1760.0958.8960.05135,24159.62
4/02/202658.8360.0258.3759.44224,81759.02
4/01/202658.8559.8058.8559.39268,76958.97