Community Financial System, Inc. Common Stock (CBU)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	59.45	60.27	59.17	60.08	102,930	60.08
7/02/2025	58.85	59.33	58.38	59.17	300,351	59.17
7/01/2025	56.43	59.11	56.43	58.53	200,904	58.53
6/30/2025	57.60	57.70	56.77	56.87	153,935	56.87
6/27/2025	57.45	57.81	56.90	57.11	551,402	57.11
6/26/2025	56.46	57.26	56.09	57.15	136,765	57.15
6/25/2025	56.08	56.20	55.62	55.84	127,725	55.84
6/24/2025	56.37	57.22	56.18	56.21	142,249	56.21
6/23/2025	53.74	55.84	53.74	55.81	205,328	55.81
6/20/2025	54.45	54.65	53.94	54.06	369,102	54.06
6/18/2025	53.68	54.76	53.55	54.25	162,428	54.25
6/17/2025	54.29	54.86	53.90	53.94	118,854	53.94
6/16/2025	55.93	55.93	54.70	54.91	154,286	54.91
6/13/2025	55.96	56.26	54.97	55.13	170,809	55.13
6/12/2025	56.99	57.21	55.94	57.11	104,524	56.65
6/11/2025	58.10	58.48	56.94	57.26	184,067	56.80
6/10/2025	57.33	58.17	57.16	57.97	104,225	57.50
6/09/2025	56.79	57.63	56.79	57.27	181,170	56.81
6/06/2025	56.65	56.88	55.86	56.63	114,222	56.17
6/05/2025	55.85	55.91	55.27	55.61	160,915	55.16
6/04/2025	56.10	56.48	55.50	55.88	155,737	55.43
6/03/2025	55.08	56.51	54.91	56.38	171,673	55.93
6/02/2025	56.11	56.11	55.16	55.40	159,085	54.95
5/30/2025	56.35	56.56	55.94	56.24	189,665	55.79
5/29/2025	56.34	56.71	55.87	56.68	146,291	56.22
5/28/2025	56.71	57.01	56.10	56.12	143,888	55.67
5/27/2025	56.45	56.89	55.73	56.84	145,587	56.38
5/23/2025	54.87	55.87	54.87	55.66	155,100	55.21
5/22/2025	55.71	56.66	55.71	56.03	152,163	55.58
5/21/2025	57.20	57.61	56.32	56.42	275,288	55.97
5/20/2025	57.79	58.30	57.57	58.04	129,887	57.57
5/19/2025	57.23	57.96	57.23	57.81	159,765	57.34
5/16/2025	57.76	58.13	57.35	58.07	215,537	57.60
5/15/2025	57.64	58.26	55.41	57.92	164,664	57.45
5/14/2025	57.38	58.02	57.26	57.53	190,806	57.07
5/13/2025	58.50	58.52	57.56	57.78	192,413	57.31
5/12/2025	58.48	59.52	57.89	58.16	200,948	57.69
5/09/2025	56.82	57.17	56.22	56.50	112,322	56.04
5/08/2025	56.31	57.37	56.07	56.82	123,764	56.36
5/07/2025	56.42	56.70	55.45	55.87	159,597	55.42
5/06/2025	55.54	56.38	55.42	55.84	161,542	55.39
5/05/2025	56.14	57.14	56.14	56.36	170,161	55.91
5/02/2025	55.97	57.12	55.04	56.85	298,355	56.39
5/01/2025	54.42	55.60	53.64	55.07	328,299	54.63
4/30/2025	53.37	54.68	52.88	54.59	404,997	54.15
4/29/2025	54.25	55.30	52.77	54.50	347,210	54.06
4/28/2025	55.40	57.18	54.67	55.65	203,835	55.20
4/25/2025	54.85	55.48	54.59	55.23	149,850	54.79
4/24/2025	54.68	56.03	54.51	55.72	274,552	55.27
4/23/2025	55.82	56.66	54.87	55.23	193,184	54.79
4/22/2025	53.34	54.55	52.67	54.16	215,227	53.72
4/21/2025	52.71	53.00	52.20	52.54	220,867	52.12
4/17/2025	53.14	53.94	53.10	53.38	274,496	52.95
4/16/2025	52.92	54.10	52.72	53.27	323,315	52.84
4/15/2025	52.43	53.60	52.43	53.08	191,908	52.65
4/14/2025	52.01	52.56	51.02	52.25	301,704	51.83
4/11/2025	51.89	51.89	50.18	51.47	271,179	51.06
4/10/2025	52.96	53.35	50.09	51.47	304,735	51.06
4/09/2025	50.26	55.47	49.47	54.31	403,031	53.87
4/08/2025	53.11	53.72	50.14	50.88	276,359	50.47
4/07/2025	49.91	53.22	49.44	51.21	372,549	50.80
4/04/2025	50.83	51.96	50.03	51.56	182,882	51.14