NYSE - Delayed Quote USD

Community Financial System, Inc. (CBU)

Compare
66.68 -0.15 (-0.22%)
At close: December 13 at 4:00:02 PM EST
66.60 -0.08 (-0.12%)
Pre-Market: 8:31:00 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 66.86 67.27 65.85 66.68 66.68 153,100
Dec 12, 2024 68.34 68.45 67.08 67.29 67.29 135,500
Dec 11, 2024 68.91 69.69 68.10 68.55 68.55 209,000
Dec 10, 2024 67.61 69.16 66.85 67.94 67.94 188,500
Dec 9, 2024 69.20 69.24 67.63 67.69 67.69 151,700
Dec 6, 2024 68.90 69.15 67.71 68.68 68.68 133,400
Dec 5, 2024 69.33 69.97 68.19 68.30 68.30 176,600
Dec 4, 2024 68.12 69.51 67.70 69.33 69.33 183,800
Dec 3, 2024 69.01 69.29 67.87 68.01 68.01 153,400
Dec 2, 2024 69.86 69.90 68.60 69.10 69.10 209,500
Nov 29, 2024 70.36 70.78 68.79 69.23 69.23 134,900
Nov 27, 2024 71.04 71.41 69.60 69.60 69.60 149,600
Nov 26, 2024 70.93 71.04 69.69 70.06 70.06 221,200
Nov 25, 2024 71.79 73.39 71.44 71.45 71.45 297,600
Nov 22, 2024 69.38 71.47 68.96 70.86 70.86 213,900
Nov 21, 2024 68.18 70.30 68.18 68.91 68.91 171,400
Nov 20, 2024 67.85 68.10 67.00 67.85 67.85 103,400
Nov 19, 2024 66.88 68.65 66.86 68.21 68.21 138,100
Nov 18, 2024 69.20 69.74 67.99 68.05 68.05 143,100
Nov 15, 2024 69.16 69.87 67.80 69.07 69.07 228,200
Nov 14, 2024 69.36 69.93 68.11 68.64 68.64 204,400
Nov 13, 2024 70.19 70.64 68.35 68.53 68.53 213,900
Nov 12, 2024 70.88 72.00 69.60 69.65 69.65 252,200
Nov 11, 2024 70.59 72.30 70.40 70.99 70.99 260,700
Nov 8, 2024 68.27 69.59 67.43 69.17 69.17 313,000
Nov 7, 2024 69.40 70.38 67.30 67.58 67.58 505,800
Nov 6, 2024 66.70 71.49 66.57 70.79 70.79 829,600
Nov 5, 2024 60.89 62.41 60.71 62.20 62.20 261,300
Nov 4, 2024 60.66 61.79 59.54 60.81 60.81 331,200
Nov 1, 2024 61.47 61.90 60.90 61.25 61.25 286,100
Oct 31, 2024 61.97 62.01 60.97 61.14 61.14 491,500
Oct 30, 2024 60.38 62.35 60.38 61.81 61.81 308,600
Oct 29, 2024 60.56 60.81 59.65 60.70 60.70 208,100
Oct 28, 2024 58.66 61.22 57.78 61.00 61.00 283,800
Oct 25, 2024 58.69 58.69 56.35 56.52 56.52 177,200
Oct 24, 2024 58.42 58.77 57.06 58.41 58.41 228,800
Oct 23, 2024 57.66 58.65 57.66 58.12 58.12 185,000
Oct 22, 2024 58.62 58.84 55.92 57.82 57.82 262,500
Oct 21, 2024 60.67 60.79 58.69 58.85 58.85 176,600
Oct 18, 2024 62.67 62.67 60.71 60.86 60.86 305,200
Oct 17, 2024 62.54 63.34 62.03 62.72 62.72 180,300
Oct 16, 2024 61.77 63.04 61.58 62.50 62.50 248,200
Oct 15, 2024 61.23 62.89 60.68 61.37 61.37 188,900
Oct 14, 2024 59.61 61.24 59.15 60.85 60.85 249,500
Oct 11, 2024 58.23 60.14 58.03 59.72 59.72 222,300
Oct 10, 2024 57.29 57.78 56.79 57.75 57.75 307,500
Oct 9, 2024 56.62 58.30 56.62 57.84 57.84 188,300
Oct 8, 2024 57.68 57.68 56.88 56.92 56.92 122,300
Oct 7, 2024 57.79 57.79 57.03 57.31 57.31 136,000
Oct 4, 2024 58.65 58.95 58.00 58.17 58.17 190,000
Oct 3, 2024 56.53 57.49 56.17 57.33 57.33 200,300
Oct 2, 2024 56.33 57.56 56.27 56.88 56.88 197,700
Oct 1, 2024 57.64 57.64 55.97 56.38 56.38 176,700
Sep 30, 2024 56.94 58.50 56.84 58.07 58.07 169,700
Sep 27, 2024 57.90 58.18 56.88 57.20 57.20 202,800
Sep 26, 2024 58.16 58.26 57.09 57.13 57.13 164,000
Sep 25, 2024 57.84 58.13 57.32 57.50 57.50 219,100
Sep 24, 2024 59.22 59.39 57.82 57.85 57.85 281,000
Sep 23, 2024 59.15 59.38 58.53 59.11 59.11 233,500
Sep 20, 2024 59.58 59.88 58.45 58.75 58.75 1,220,200
Sep 19, 2024 59.82 60.29 58.69 59.90 59.90 256,800
Sep 18, 2024 58.25 60.46 57.38 58.16 58.16 254,700
Sep 17, 2024 58.66 59.71 58.01 58.17 58.17 197,000
Sep 16, 2024 57.83 58.43 56.71 57.97 57.97 180,000
Sep 13, 2024 57.00 57.70 56.87 57.59 57.59 206,000
Sep 12, 2024 56.83 56.83 55.79 56.59 56.59 195,700
Sep 11, 2024 56.50 56.70 55.20 56.32 56.32 257,500
Sep 10, 2024 57.55 57.55 56.25 57.24 57.24 269,600
Sep 9, 2024 57.85 58.25 57.15 57.44 57.44 250,000
Sep 6, 2024 59.15 60.26 57.89 57.98 57.98 187,100
Sep 5, 2024 60.59 60.59 58.80 58.85 58.85 460,700
Sep 4, 2024 60.55 61.47 59.76 60.06 60.06 194,500
Sep 3, 2024 60.51 61.21 60.25 60.71 60.71 213,900
Aug 30, 2024 61.00 61.35 60.31 61.16 61.16 230,700
Aug 29, 2024 62.03 62.03 60.77 60.82 60.82 241,000
Aug 28, 2024 60.36 62.22 60.36 61.37 61.37 209,300
Aug 27, 2024 60.71 61.08 60.23 60.74 60.74 198,100
Aug 26, 2024 62.30 62.89 61.11 61.20 61.20 183,400
Aug 23, 2024 59.45 62.90 59.11 61.49 61.49 288,000
Aug 22, 2024 58.82 59.35 58.47 58.92 58.92 126,200
Aug 21, 2024 58.76 59.02 58.18 58.99 58.99 145,400
Aug 20, 2024 59.35 59.35 58.37 58.41 58.41 141,500
Aug 19, 2024 59.16 59.72 59.01 59.62 59.62 165,600
Aug 16, 2024 57.72 59.59 57.72 59.22 59.22 234,200
Aug 15, 2024 58.30 58.97 57.79 57.81 57.81 204,100
Aug 14, 2024 57.39 57.39 56.00 56.89 56.89 150,400
Aug 13, 2024 56.89 57.33 55.60 57.03 57.03 254,000
Aug 12, 2024 57.87 58.51 55.93 56.13 56.13 199,200
Aug 9, 2024 57.90 57.90 56.80 57.40 57.40 176,700
Aug 8, 2024 57.49 57.99 57.04 57.97 57.97 248,300
Aug 7, 2024 58.36 58.93 56.58 56.72 56.72 199,600
Aug 6, 2024 57.13 58.27 56.69 57.45 57.45 217,500
Aug 5, 2024 56.38 58.35 55.31 57.31 57.31 313,400
Aug 2, 2024 58.12 58.97 57.34 58.96 58.96 399,600
Aug 1, 2024 61.57 61.61 58.30 60.02 60.02 421,500
Jul 31, 2024 61.45 63.29 60.71 61.68 61.68 953,900
Jul 30, 2024 60.95 61.82 60.95 61.70 61.70 230,200
Jul 29, 2024 62.81 63.06 60.73 60.77 60.77 231,600
Jul 26, 2024 63.06 63.95 62.00 62.82 62.82 322,500
Jul 25, 2024 60.63 63.03 60.56 62.59 62.59 382,000
Jul 24, 2024 61.21 62.02 59.59 60.13 60.13 541,500
Jul 23, 2024 58.61 62.49 57.86 61.43 61.43 455,400
Jul 22, 2024 58.25 59.63 57.60 59.38 59.38 300,200
Jul 19, 2024 58.26 59.78 58.13 58.65 58.65 407,300
Jul 18, 2024 57.50 59.54 57.50 58.38 58.38 459,600
Jul 17, 2024 55.92 58.78 55.73 58.09 58.09 441,000
Jul 16, 2024 54.87 57.10 54.61 56.63 56.63 464,000
Jul 15, 2024 52.92 54.84 52.84 54.35 54.35 420,900
Jul 12, 2024 51.88 52.87 51.61 52.08 52.08 402,300
Jul 11, 2024 49.26 51.64 49.00 51.29 51.29 471,800
Jul 10, 2024 47.04 48.20 46.82 48.17 48.17 394,800
Jul 9, 2024 45.95 47.02 45.72 46.97 46.97 164,300
Jul 8, 2024 46.24 46.51 45.81 46.09 46.09 123,500
Jul 5, 2024 46.15 46.26 45.64 45.86 45.86 236,000
Jul 3, 2024 47.32 47.32 46.10 46.24 46.24 104,400
Jul 2, 2024 46.65 47.35 46.65 47.07 47.07 200,500
Jul 1, 2024 47.02 47.51 46.27 46.89 46.89 303,700
Jun 28, 2024 46.15 47.30 46.15 47.21 47.21 1,120,400
Jun 27, 2024 45.24 45.73 44.78 45.70 45.70 260,500
Jun 26, 2024 44.38 45.25 44.17 45.13 45.13 250,200
Jun 25, 2024 44.84 45.10 44.54 44.69 44.69 281,800
Jun 24, 2024 44.11 45.34 43.74 44.99 44.99 211,700
Jun 21, 2024 44.38 44.55 43.62 43.80 43.80 1,248,900
Jun 20, 2024 43.90 44.62 43.90 44.61 44.61 266,300
Jun 18, 2024 43.24 44.18 43.22 44.03 44.03 211,400
Jun 17, 2024 42.79 43.42 42.16 43.39 43.39 232,800
Jun 14, 2024 43.19 43.29 42.82 43.15 43.15 184,700
Jun 13, 2024 44.06 44.06 43.38 43.91 43.91 206,400
Jun 12, 2024 44.45 45.29 44.03 44.31 44.31 227,600
Jun 11, 2024 43.10 43.68 42.97 43.22 43.22 355,900
Jun 10, 2024 44.43 44.54 43.32 43.38 43.38 263,400
Jun 7, 2024 44.68 45.14 44.65 44.99 44.99 336,400
Jun 6, 2024 44.90 45.37 44.73 45.27 45.27 210,100
Jun 5, 2024 45.08 45.39 44.58 45.03 45.03 216,000
Jun 4, 2024 44.34 44.85 44.27 44.71 44.71 254,600
Jun 3, 2024 46.06 46.06 44.74 44.76 44.76 338,100
May 31, 2024 45.15 46.03 45.13 45.46 45.46 388,800
May 30, 2024 44.94 45.27 44.52 44.92 44.92 240,800
May 29, 2024 44.38 44.42 43.89 44.22 44.22 303,900
May 28, 2024 46.54 46.64 45.14 45.26 45.26 193,000
May 24, 2024 46.73 47.01 45.99 46.47 46.47 163,200
May 23, 2024 47.53 47.53 46.35 46.41 46.41 419,200
May 22, 2024 48.51 48.61 47.13 47.53 47.53 230,900
May 21, 2024 47.96 48.77 47.89 48.67 48.67 301,900
May 20, 2024 48.46 48.68 47.96 48.06 48.06 183,000
May 17, 2024 48.39 49.06 48.34 48.57 48.57 188,300
May 16, 2024 47.71 48.32 47.63 48.31 48.31 154,400
May 15, 2024 48.00 48.61 47.31 47.83 47.83 165,800
May 14, 2024 47.83 47.87 46.98 47.64 47.64 150,500
May 13, 2024 47.58 47.95 47.04 47.12 47.12 177,700
May 10, 2024 47.31 47.57 46.55 47.23 47.23 135,000
May 9, 2024 46.91 47.39 46.77 47.27 47.27 239,400
May 8, 2024 46.44 46.98 46.18 46.92 46.92 125,100
May 7, 2024 47.17 47.48 46.68 46.70 46.70 228,000
May 6, 2024 46.33 47.30 46.13 47.06 47.06 205,100
May 3, 2024 46.19 46.48 45.70 46.00 46.00 288,900
May 2, 2024 44.84 45.20 44.46 45.12 45.12 151,900
May 1, 2024 43.85 45.09 43.29 44.31 44.31 312,700
Apr 30, 2024 43.38 43.71 43.11 43.22 43.22 276,000
Apr 29, 2024 44.97 45.04 43.79 43.79 43.79 246,500
Apr 26, 2024 44.49 44.86 44.23 44.64 44.64 211,900
Apr 25, 2024 45.31 45.37 44.02 44.69 44.69 265,600
Apr 24, 2024 44.09 45.37 43.82 45.35 45.35 246,800
Apr 23, 2024 44.33 45.11 44.16 44.57 44.57 286,100
Apr 22, 2024 44.64 45.20 44.25 44.45 44.45 264,200
Apr 19, 2024 42.44 44.59 42.44 44.50 44.50 428,600
Apr 18, 2024 41.54 42.86 41.50 42.48 42.48 376,000
Apr 17, 2024 42.01 42.33 41.53 41.53 41.53 215,300
Apr 16, 2024 42.11 42.14 41.59 41.69 41.69 244,900
Apr 15, 2024 42.92 43.55 41.94 42.56 42.56 244,400
Apr 12, 2024 43.01 43.29 42.71 42.92 42.92 171,400
Apr 11, 2024 43.90 44.09 43.18 43.49 43.49 194,600
Apr 10, 2024 45.36 46.15 43.17 43.52 43.52 306,600
Apr 9, 2024 46.31 46.80 46.14 46.60 46.60 148,300
Apr 8, 2024 45.47 46.08 45.39 46.08 46.08 179,600
Apr 5, 2024 45.48 45.70 45.09 45.16 45.16 159,700
Apr 4, 2024 46.65 47.14 45.57 45.64 45.64 185,900
Apr 3, 2024 45.97 46.65 45.97 46.06 46.06 222,500
Apr 2, 2024 46.92 47.53 45.88 46.38 46.38 282,100
Apr 1, 2024 48.19 48.19 46.92 47.23 47.23 204,300
Mar 28, 2024 47.32 48.21 47.24 48.03 48.03 391,900
Mar 27, 2024 45.96 47.42 45.96 47.40 47.40 209,700
Mar 26, 2024 45.81 46.16 45.17 45.65 45.65 206,400
Mar 25, 2024 45.35 46.18 45.14 45.48 45.48 166,500
Mar 22, 2024 46.28 46.29 45.04 45.45 45.45 175,700
Mar 21, 2024 46.23 46.77 46.06 46.26 46.26 271,400
Mar 20, 2024 44.06 46.45 44.04 45.98 45.98 305,500
Mar 19, 2024 44.15 44.64 43.94 44.27 44.27 251,000
Mar 18, 2024 44.67 44.67 43.90 44.30 44.30 321,600
Mar 15, 2024 43.48 44.68 43.48 44.49 44.49 824,400
Mar 14, 2024 45.01 45.12 42.86 43.65 43.65 357,400
Mar 13, 2024 45.97 46.72 45.58 45.74 45.74 250,000
Mar 12, 2024 46.99 46.99 46.01 46.05 46.05 251,500
Mar 11, 2024 47.05 47.70 47.05 47.24 47.24 279,600
Mar 8, 2024 48.00 48.04 47.20 47.22 47.22 380,700
Mar 7, 2024 47.57 47.95 47.10 47.23 47.23 514,300
Mar 6, 2024 46.75 47.73 45.85 46.93 46.93 814,300
Mar 5, 2024 44.71 46.78 44.71 46.75 46.75 223,800
Mar 4, 2024 45.26 46.03 44.67 44.92 44.92 288,000
Mar 1, 2024 45.02 45.37 44.10 45.19 45.19 238,600
Feb 29, 2024 45.18 46.09 44.93 45.30 45.30 299,700
Feb 28, 2024 43.96 44.82 43.96 44.30 44.30 232,100
Feb 27, 2024 44.33 44.57 44.06 44.46 44.46 186,900
Feb 26, 2024 43.98 44.59 43.81 44.04 44.04 162,600
Feb 23, 2024 44.16 44.83 43.82 44.36 44.36 137,000
Feb 22, 2024 44.57 44.78 43.95 44.38 44.38 181,000
Feb 21, 2024 45.19 45.19 44.66 44.81 44.81 212,300
Feb 20, 2024 45.23 46.11 45.07 45.27 45.27 207,800
Feb 16, 2024 45.69 46.11 45.14 45.85 45.85 306,500
Feb 15, 2024 44.97 46.34 44.87 46.15 46.15 248,600
Feb 14, 2024 43.78 44.74 43.15 44.54 44.54 326,600
Feb 13, 2024 43.79 44.40 42.34 43.25 43.25 350,800
Feb 12, 2024 44.80 46.24 44.80 45.49 45.49 250,100
Feb 9, 2024 44.08 44.99 43.66 44.88 44.88 226,700
Feb 8, 2024 43.54 44.23 43.52 44.04 44.04 183,600
Feb 7, 2024 44.09 44.09 42.96 43.66 43.66 270,200
Feb 6, 2024 44.19 44.90 43.79 44.09 44.09 225,500
Feb 5, 2024 44.53 44.82 43.86 44.28 44.28 211,200
Feb 2, 2024 44.25 45.56 43.95 45.09 45.09 335,900
Feb 1, 2024 46.14 46.54 43.58 45.38 45.38 361,600
Jan 31, 2024 47.31 47.92 45.60 45.77 45.77 403,300
Jan 30, 2024 48.87 49.12 48.19 48.21 48.21 207,900
Jan 29, 2024 48.76 49.30 48.51 49.28 49.28 444,400
Jan 26, 2024 48.46 48.97 48.14 48.66 48.66 692,800
Jan 25, 2024 48.89 49.42 47.67 47.98 47.98 415,200
Jan 24, 2024 49.62 50.18 48.29 48.33 48.33 643,200
Jan 23, 2024 50.13 50.46 49.01 49.04 49.04 361,800
Jan 22, 2024 49.83 50.76 49.50 50.63 50.63 286,200
Jan 19, 2024 47.93 49.33 47.47 49.32 49.32 248,700
Jan 18, 2024 48.25 48.54 47.38 47.76 47.76 158,900
Jan 17, 2024 47.39 48.50 47.39 47.82 47.82 189,800
Jan 16, 2024 48.39 48.94 48.16 48.36 48.36 178,200
Jan 12, 2024 50.21 50.39 48.80 49.19 49.19 185,900
Jan 11, 2024 49.82 49.87 48.77 49.64 49.64 637,800
Jan 10, 2024 49.85 50.34 49.35 50.25 50.25 277,500
Jan 9, 2024 50.42 50.59 49.98 50.20 50.20 234,800
Jan 8, 2024 50.63 51.30 50.29 51.25 51.25 323,700
Jan 5, 2024 49.87 51.07 49.85 50.86 50.86 313,400
Jan 4, 2024 50.63 50.98 50.01 50.36 50.36 361,800
Jan 3, 2024 52.38 52.38 50.06 50.37 50.37 420,800
Jan 2, 2024 51.81 53.48 51.81 52.61 52.61 252,800
Dec 29, 2023 52.84 52.84 51.92 52.11 52.11 260,000
Dec 28, 2023 52.70 53.28 52.62 52.84 52.84 154,700
Dec 27, 2023 53.63 53.96 53.00 53.19 53.19 254,800
Dec 26, 2023 53.42 53.84 52.84 53.67 53.67 218,600
Dec 22, 2023 53.13 53.70 52.66 53.09 53.09 268,600
Dec 21, 2023 52.29 52.87 51.81 52.71 52.71 230,500
Dec 20, 2023 52.21 54.08 51.81 51.93 51.93 483,200
Dec 19, 2023 51.77 52.85 51.36 52.35 52.35 360,100
Dec 18, 2023 52.15 52.18 51.16 51.40 51.40 274,200

Related Tickers

CFB CrossFirst Bankshares, Inc.
16.91
-0.94%
 
GCBC Greene County Bancorp, Inc.
31.36
-0.03%
 
BRKL Brookline Bancorp, Inc.
12.56
-0.32%
 
FBMS The First Bancshares, Inc.
36.17
-0.33%
 
HBCP Home Bancorp, Inc.
49.37
-0.46%
 
CAC Camden National Corporation
45.86
-0.17%
 
CTBI Community Trust Bancorp, Inc.
57.79
-0.22%
 
FMAO Farmers & Merchants Bancorp, Inc.
31.97
-1.17%
 
HWC Hancock Whitney Corporation
57.78
+0.16%
 
HBT HBT Financial, Inc.
23.45
-0.26%