Community Financial System Inc (CBU)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -0.752722613709 | 62.44 | 63.675 | 60.86 | 151234 | 61.73937377 | CS |
| 4 | -6.93 | -10.0580551524 | 68.9 | 71.01 | 60.62 | 238055 | 63.82154736 | CS |
| 12 | 3.74 | 6.42280611369 | 58.23 | 73.3857 | 55.92 | 245065 | 64.78673703 | CS |
| 26 | 14.65 | 30.9594251902 | 47.32 | 73.3857 | 45.64 | 264212 | 60.77588185 | CS |
| 52 | 9.59 | 18.3085147003 | 52.38 | 73.3857 | 41.49 | 273170 | 53.2292629 | CS |
| 156 | -12.9 | -17.2298650995 | 74.87 | 78 | 35.38 | 283310 | 55.02330364 | CS |
| 260 | -8.04 | -11.4840737038 | 70.01 | 82.53 | 35.38 | 264964 | 58.96238134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 61.07 | -0.61 | -0.99 | 62 | 62.8 | 60.86 | 200798 |
| 1735688400 | 61.68 | -0.24 | -0.39 | 62.37 | 62.6 | 61.545 | 92711 |
| 1735602000 | 61.92 | -0.39 | -0.63 | 61.68 | 62.385 | 61.12 | 96910 |
| 1735342800 | 62.31 | -0.96 | -1.52 | 62.44 | 63.675 | 61.5001 | 214517 |
| 1735256400 | 63.27 | 0.29 | 0.46 | 62.56 | 63.42 | 62.1 | 145112 |
| 1735077840 | 62.98 | 0.4 | 0.64 | 62.29 | 62.98 | 62.21 | 64396 |
| 1734997200 | 62.58 | -0.06 | -0.10 | 62.05 | 62.87 | 61.8 | 169436 |
| 1734738000 | 62.64 | 1.52 | 2.49 | 60.84 | 63.37 | 60.84 | 1205919 |
| 1734651600 | 61.12 | -0.11 | -0.18 | 62.19 | 62.81 | 60.99 | 396422 |
| 1734565200 | 61.23 | -4.02 | -6.16 | 65.879999 | 66.069999 | 60.62 | 318464 |
| 1734478800 | 65.25 | -2.29 | -3.39 | 67.069999 | 67.365 | 65.05 | 219674 |
| 1734392400 | 67.54 | 0.86 | 1.29 | 66.68 | 67.57 | 66.194999 | 189381 |
| 1734133200 | 66.68 | -0.61 | -0.91 | 67.31 | 67.31 | 65.849999 | 153134 |
| 1734046800 | 67.29 | -1.26 | -1.84 | 68.34 | 68.5 | 67.08 | 135538 |
| 1733960400 | 68.55 | 0.61 | 0.90 | 68.91 | 69.69 | 68.095 | 209042 |
| 1733874000 | 67.94 | 0.25 | 0.37 | 67.61 | 69.16 | 66.849999 | 188487 |
| 1733787600 | 67.69 | -0.99 | -1.44 | 69.2 | 71.01 | 67.63 | 151655 |
| 1733528400 | 68.68 | 0.38 | 0.56 | 68.9 | 69.15 | 67.705 | 133390 |
| 1733442000 | 68.3 | -1.03 | -1.49 | 69.33 | 69.975 | 68.195 | 176634 |
| 1733355600 | 69.33 | 1.32 | 1.94 | 68.12 | 69.51 | 67.7 | 183766 |
| 1733269200 | 68.01 | -1.09 | -1.58 | 69.17 | 69.32 | 67.87 | 153352 |
| 1733182800 | 69.1 | -0.13 | -0.19 | 69.86 | 69.9 | 68.6 | 209526 |
| 1732917840 | 69.23 | -0.37 | -0.53 | 70.36 | 70.78 | 68.79 | 134916 |
| 1732750800 | 69.6 | -0.46 | -0.66 | 71.04 | 71.405 | 69.6 | 149606 |
| 1732664400 | 70.06 | -1.39 | -1.95 | 70.93 | 71.04 | 69.691 | 221223 |
| 1732578000 | 71.45 | 0.59 | 0.83 | 71.79 | 73.3857 | 71.44 | 295517 |
| 1732318800 | 70.86 | 1.95 | 2.83 | 69.38 | 71.47 | 68.96 | 213860 |
| 1732232400 | 68.91 | 1.06 | 1.56 | 68.18 | 70.3 | 68.18 | 171372 |
| 1732146000 | 67.85 | -0.36 | -0.53 | 67.85 | 68.1 | 67 | 103393 |
| 1732059600 | 68.21 | 0.16 | 0.24 | 66.879999 | 68.645 | 66.859399 | 138119 |
| 1731973200 | 68.05 | -1.02 | -1.48 | 69.2 | 69.74 | 67.99 | 143137 |
| 1731714000 | 69.07 | 0.43 | 0.63 | 69.16 | 69.87 | 67.8 | 228230 |
| 1731627600 | 68.64 | 0.11 | 0.16 | 69.36 | 69.9299 | 68.11 | 204357 |
| 1731541200 | 68.53 | -1.12 | -1.61 | 70.19 | 70.635 | 68.35 | 213859 |
| 1731454800 | 69.65 | -1.34 | -1.89 | 70.51 | 72 | 69.6 | 252194 |
| 1731368400 | 70.99 | 1.82 | 2.63 | 70.59 | 72.295 | 70.4 | 260745 |
| 1731109200 | 69.17 | 1.59 | 2.35 | 68.27 | 69.59 | 67.43 | 312962 |
| 1731022800 | 67.58 | -3.21 | -4.53 | 69.4 | 70.38 | 67.3 | 505780 |
| 1730936400 | 70.79 | 8.59 | 13.81 | 66.7 | 71.49 | 66.7 | 820054 |
| 1730850000 | 62.2 | 1.39 | 2.29 | 60.89 | 62.405 | 60.49 | 261348 |
| 1730763600 | 60.81 | -0.44 | -0.72 | 60.66 | 61.79 | 59.54 | 331190 |
| 1730500800 | 61.25 | 0.11 | 0.18 | 61.47 | 61.9 | 60.9 | 286124 |
| 1730414400 | 61.14 | -0.67 | -1.08 | 61.97 | 62.01 | 60.9725 | 491504 |
| 1730328000 | 61.81 | 1.11 | 1.83 | 60.38 | 62.35 | 60.38 | 308649 |
| 1730241600 | 60.7 | -0.3 | -0.49 | 60.56 | 60.81 | 59.65 | 208116 |
| 1730155200 | 61 | 4.48 | 7.93 | 58.66 | 61.22 | 57.7825 | 283834 |
| 1729896000 | 56.52 | -1.89 | -3.24 | 58.69 | 58.69 | 56.35 | 177208 |
| 1729809600 | 58.41 | 0.29 | 0.50 | 58.42 | 58.77 | 57.055 | 228835 |
| 1729723200 | 58.12 | 0.3 | 0.52 | 57.66 | 58.65 | 57.66 | 185020 |
| 1729636800 | 57.82 | -1.03 | -1.75 | 58.62 | 58.835 | 55.92 | 262462 |
| 1729550400 | 58.85 | -2.01 | -3.30 | 60.67 | 60.79 | 58.685 | 176553 |
| 1729291200 | 60.86 | -1.86 | -2.97 | 62.67 | 62.68 | 60.71 | 305164 |
| 1729204800 | 62.72 | 0.22 | 0.35 | 62.54 | 63.335 | 62.025 | 180314 |
| 1729118400 | 62.5 | 1.13 | 1.84 | 61.77 | 63.04 | 61.22 | 248207 |
| 1729032000 | 61.37 | 0.52 | 0.85 | 61.23 | 62.89 | 60.68 | 188948 |
| 1728945600 | 60.85 | 1.13 | 1.89 | 60.01 | 61.24 | 59.15 | 245325 |
| 1728686400 | 59.72 | 1.97 | 3.41 | 58.23 | 60.14 | 58.025 | 222300 |
| 1728600000 | 57.75 | -0.09 | -0.16 | 57.29 | 57.78 | 56.79 | 307493 |
| 1728513600 | 57.84 | 0.92 | 1.62 | 56.62 | 58.3 | 56.62 | 188317 |
| 1728427200 | 56.92 | -0.39 | -0.68 | 57.68 | 57.68 | 56.88 | 122250 |
| 1728340800 | 57.31 | -0.86 | -1.48 | 57.79 | 57.79 | 57.03 | 135856 |
| 1728081600 | 58.17 | 0.84 | 1.47 | 58.65 | 58.95 | 58 | 189957 |
| 1727995200 | 57.33 | 0.45 | 0.79 | 56.53 | 57.49 | 56.165 | 200306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
