Community Bank System, Inc. (CBU) NYSE

57.01

+0.59(+1.05%)

Updated at August 18 03:29PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	58.38	56.42	56.42	58.38	56.34	271,446
August 14, 2025	58.28	58.3	58.3	58.84	57.84	293,600
August 13, 2025	59.02	58.83	58.83	59.26	58.41	375,638
August 12, 2025	57.35	58.84	58.84	59.31	57.35	941,136
August 11, 2025	54.42	56.55	56.55	56.56	54.12	824,151
August 08, 2025	54	54.38	54.38	54.51	53.67	309,833
August 07, 2025	53.86	53.55	53.55	53.86	52.82	378,600
August 06, 2025	52.87	53.15	53.15	53.35	52.68	287,237
August 05, 2025	52.49	52.86	52.86	53.02	51.73	299,002
August 04, 2025	51.92	52.4	52.4	52.43	51.26	277,624
August 01, 2025	51.98	51.46	51.45	52.22	51.16	205,391
July 31, 2025	52.89	52.7	52.7	53.12	52.54	225,138
July 30, 2025	53.95	53.29	53.29	54.76	53.04	262,123
July 29, 2025	54.68	54	54	54.68	53.8	216,389
July 28, 2025	54.53	54.21	54.21	54.53	53.97	266,700
July 25, 2025	54.48	54.29	54.31	54.66	53.54	301,911
July 24, 2025	54.99	54.46	54.46	55.04	54.21	178,867
July 23, 2025	56.06	55.39	55.39	56.28	54.44	290,136
July 22, 2025	57.5	55.77	55.77	57.5	55.27	481,315
July 21, 2025	58.43	57.92	57.92	58.97	57.77	218,910
July 18, 2025	58.53	58.43	58.43	58.91	58.12	263,837
July 17, 2025	57.35	58.4	58.4	58.71	57.35	272,706
July 16, 2025	56.66	56.99	56.99	57.2	55.87	244,441
July 15, 2025	58.08	56.4	56.4	58.39	56.38	265,485
July 14, 2025	58.18	58.37	58.37	58.9	57.99	386,000
July 11, 2025	59.11	58.15	58.15	59.13	58.07	240,431
July 10, 2025	59.45	59.5	59.51	60.17	59.26	237,539
July 09, 2025	59.59	59.63	59.63	59.83	59	196,789
July 08, 2025	59.07	59.46	59.46	60.1	59.07	259,624
July 07, 2025	59.77	59.11	59.11	60.38	58.96	194,351
July 03, 2025	59.45	60.08	60.08	60.27	59.18	102,930
July 02, 2025	58.85	59.17	59.17	59.33	58.38	300,400
July 01, 2025	56.43	58.53	58.52	59.11	56.43	199,176
June 30, 2025	57.6	56.87	56.87	57.7	56.77	153,935
June 27, 2025	57.45	57.11	57.11	57.81	56.9	407,437
June 26, 2025	56.46	57.15	57.23	57.26	56.09	135,444
June 25, 2025	56.08	55.84	55.89	56.15	55.8	87,936
June 24, 2025	56.37	56.21	56.21	57.21	56.18	93,710
June 23, 2025	53.74	55.81	55.81	55.85	53.74	205,328
June 20, 2025	54.45	54.06	54.06	54.65	53.94	368,856
June 18, 2025	53.68	54.25	54.25	54.75	53.68	118,201
June 17, 2025	54.38	53.94	53.94	54.77	53.89	71,700
June 16, 2025	55.93	54.91	54.91	55.93	54.7	154,300
June 13, 2025	55.96	55.13	55.13	56.26	54.97	133,456
June 12, 2025	56.99	57.11	56.65	57.21	55.94	104,524
June 11, 2025	58.1	57.26	57.26	58.48	56.94	184,067
June 10, 2025	57.33	57.97	57.97	58.17	57.66	74,036
June 09, 2025	56.79	57.27	57.27	57.63	56.79	181,200
June 06, 2025	56.65	56.63	56.63	56.89	55.86	114,207
June 05, 2025	55.85	55.61	55.61	55.91	55.28	160,915
June 04, 2025	56.48	55.88	55.88	56.49	55.52	124,066
June 03, 2025	55.08	56.38	56.38	56.51	54.91	141,732
June 02, 2025	56.11	55.4	55.4	56.11	55.17	159,100
May 30, 2025	56.35	56.24	56.24	56.58	55.8	186,468
May 29, 2025	56.34	56.68	56.68	56.71	55.95	102,892
May 28, 2025	56.71	56.12	56.12	57.01	56.1	143,888
May 27, 2025	56.45	56.84	56.81	56.85	55.73	107,759
May 23, 2025	54.87	55.66	55.66	55.83	55.07	108,642
May 22, 2025	55.98	56	56	56.62	55.89	112,021
May 21, 2025	57.2	56.42	56.42	57.61	56.32	275,288