Community Financial System, Inc. Common Stock (CBU)
66.22
0.00 (0.00%)
Community Financial System Inc is a financial services company that focuses on providing a range of banking and financial solutions to individuals, businesses, and communities
The company typically offers services such as personal and commercial banking, mortgage lending, investment management, and various financial advisory services. With a commitment to fostering economic growth and development within the regions it serves, Community Financial System aims to enhance customer relationships by delivering customized financial products and solutions that meet the diverse needs of its clients.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/10/2025 | 67.03 | 67.06 | 66.07 | 66.22 | 233,083 | 66.22 |
| 2/07/2025 | 67.67 | 67.67 | 66.51 | 66.89 | 247,619 | 66.89 |
| 2/06/2025 | 67.57 | 68.11 | 66.79 | 67.99 | 163,457 | 67.99 |
| 2/05/2025 | 67.00 | 67.17 | 66.33 | 67.10 | 136,715 | 67.10 |
| 2/04/2025 | 64.31 | 66.65 | 64.31 | 66.64 | 165,445 | 66.64 |
| 2/03/2025 | 64.19 | 65.40 | 63.14 | 64.40 | 184,077 | 64.40 |
| 1/31/2025 | 65.56 | 66.20 | 65.01 | 65.53 | 323,279 | 65.53 |
| 1/30/2025 | 65.83 | 66.47 | 64.98 | 65.56 | 151,594 | 65.56 |
| 1/29/2025 | 64.97 | 65.86 | 64.25 | 65.02 | 213,614 | 65.02 |
| 1/28/2025 | 65.80 | 66.63 | 65.26 | 65.34 | 217,800 | 65.34 |
| 1/27/2025 | 66.16 | 67.00 | 65.77 | 66.30 | 267,107 | 66.30 |
| 1/24/2025 | 64.51 | 66.30 | 64.36 | 65.65 | 286,094 | 65.65 |
| 1/23/2025 | 64.21 | 65.07 | 64.21 | 64.99 | 289,584 | 64.99 |
| 1/22/2025 | 64.71 | 65.61 | 64.18 | 64.87 | 433,420 | 64.87 |
| 1/21/2025 | 64.01 | 65.96 | 63.75 | 65.33 | 298,794 | 65.33 |
| 1/17/2025 | 63.34 | 63.39 | 62.05 | 63.26 | 301,625 | 63.26 |
| 1/16/2025 | 62.01 | 62.73 | 61.59 | 62.60 | 291,078 | 62.60 |
| 1/15/2025 | 63.87 | 63.89 | 61.80 | 62.42 | 188,736 | 62.42 |
| 1/14/2025 | 59.96 | 61.61 | 59.70 | 61.60 | 143,093 | 61.60 |
| 1/13/2025 | 58.14 | 59.60 | 58.04 | 59.58 | 166,780 | 59.58 |
| 1/10/2025 | 58.93 | 59.49 | 57.67 | 58.68 | 298,803 | 58.68 |
| 1/08/2025 | 59.88 | 60.83 | 59.45 | 60.49 | 169,033 | 60.49 |
| 1/07/2025 | 61.75 | 61.80 | 59.62 | 60.39 | 224,775 | 60.39 |
| 1/06/2025 | 61.94 | 62.88 | 61.33 | 61.56 | 165,722 | 61.56 |
| 1/03/2025 | 61.14 | 62.09 | 60.59 | 61.97 | 139,129 | 61.97 |
| 1/02/2025 | 62.00 | 62.80 | 60.86 | 61.07 | 200,798 | 61.07 |
| 12/31/2024 | 61.92 | 0.00 | 61.92 | 61.68 | 0 | 61.68 |
| 12/30/2024 | 61.68 | 62.38 | 61.12 | 61.92 | 96,910 | 61.92 |
| 12/27/2024 | 62.44 | 63.67 | 61.50 | 62.31 | 214,517 | 62.31 |
| 12/26/2024 | 62.56 | 63.42 | 62.10 | 63.27 | 145,112 | 63.27 |
| 12/24/2024 | 62.29 | 62.98 | 62.21 | 62.98 | 64,396 | 62.98 |
| 12/23/2024 | 62.05 | 62.79 | 61.80 | 62.58 | 169,436 | 62.58 |
| 12/20/2024 | 60.84 | 63.37 | 60.84 | 62.64 | 1,205,923 | 62.64 |
| 12/19/2024 | 62.19 | 62.81 | 61.07 | 61.51 | 190,860 | 61.51 |
| 12/18/2024 | 65.88 | 65.88 | 60.62 | 61.23 | 318,464 | 61.23 |
| 12/17/2024 | 67.07 | 67.36 | 65.05 | 65.25 | 219,674 | 65.25 |
| 12/16/2024 | 66.68 | 67.57 | 66.19 | 67.54 | 189,381 | 67.54 |
| 12/13/2024 | 66.86 | 67.27 | 65.85 | 66.68 | 153,134 | 66.68 |
| 12/12/2024 | 68.34 | 68.45 | 67.08 | 67.29 | 135,538 | 66.83 |
| 12/11/2024 | 68.91 | 69.69 | 68.09 | 68.55 | 209,042 | 68.08 |
| 12/10/2024 | 67.61 | 69.16 | 66.85 | 67.94 | 188,487 | 67.48 |
| 12/09/2024 | 69.20 | 69.24 | 67.63 | 67.69 | 151,655 | 67.23 |
| 12/06/2024 | 68.90 | 69.15 | 67.70 | 68.68 | 133,390 | 68.21 |
| 12/05/2024 | 69.33 | 69.97 | 68.19 | 68.30 | 176,634 | 67.83 |
| 12/04/2024 | 68.12 | 69.51 | 67.70 | 69.33 | 183,766 | 68.86 |
| 12/03/2024 | 69.01 | 69.29 | 67.87 | 68.01 | 153,352 | 67.55 |
| 12/02/2024 | 69.86 | 69.90 | 68.60 | 69.10 | 209,526 | 68.63 |
| 11/29/2024 | 70.36 | 70.78 | 68.79 | 69.23 | 134,916 | 68.76 |
| 11/27/2024 | 71.04 | 71.41 | 69.60 | 69.60 | 149,606 | 69.12 |
| 11/26/2024 | 70.93 | 71.04 | 69.69 | 70.06 | 221,223 | 69.58 |
| 11/25/2024 | 71.79 | 73.39 | 71.44 | 71.45 | 297,620 | 70.96 |
| 11/22/2024 | 69.38 | 71.47 | 68.96 | 70.86 | 213,860 | 70.38 |
| 11/21/2024 | 68.18 | 70.30 | 68.18 | 68.91 | 171,372 | 68.44 |
| 11/20/2024 | 67.85 | 68.10 | 67.00 | 67.85 | 103,393 | 67.39 |
| 11/19/2024 | 66.88 | 68.64 | 66.86 | 68.21 | 138,119 | 67.74 |
| 11/18/2024 | 69.20 | 69.74 | 67.99 | 68.05 | 143,137 | 67.58 |
| 11/15/2024 | 69.16 | 69.87 | 67.80 | 69.07 | 228,230 | 68.60 |
| 11/14/2024 | 69.36 | 69.93 | 68.11 | 68.64 | 204,357 | 68.17 |
| 11/13/2024 | 70.19 | 70.64 | 68.35 | 68.53 | 213,859 | 68.06 |
| 11/12/2024 | 70.88 | 72.00 | 69.60 | 69.65 | 252,194 | 69.17 |
| 11/11/2024 | 70.59 | 72.30 | 70.40 | 70.99 | 260,745 | 70.50 |