NYSE - Nasdaq Real Time Price USD

Community Financial System, Inc. (CBU)

56.50

-0.32

(-0.56%)

At close: May 9 at 4:00:02 PM EDT

56.50

0.00

(0.00%)

After hours: May 9 at 4:05:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	56.82	57.17	56.22	56.50	56.50	112,300
May 8, 2025	56.31	57.37	56.07	56.82	56.82	123,800
May 7, 2025	56.42	56.70	55.46	55.87	55.87	159,600
May 6, 2025	55.54	56.38	55.43	55.84	55.84	161,500
May 5, 2025	56.14	57.14	56.14	56.36	56.36	170,200
May 2, 2025	55.97	57.12	55.04	56.85	56.85	298,400
May 1, 2025	54.42	55.60	53.64	55.07	55.07	328,300
Apr 30, 2025	53.37	54.68	52.88	54.59	54.59	405,000
Apr 29, 2025	54.25	55.30	52.78	54.50	54.50	347,200
Apr 28, 2025	55.40	57.18	54.67	55.65	55.65	203,800
Apr 25, 2025	54.85	55.48	54.59	55.23	55.23	149,900
Apr 24, 2025	54.68	56.03	54.51	55.72	55.72	274,600
Apr 23, 2025	55.82	56.67	54.87	55.23	55.23	193,200
Apr 22, 2025	53.34	54.55	52.67	54.16	54.16	215,200
Apr 21, 2025	52.71	53.00	52.20	52.54	52.54	220,900
Apr 17, 2025	53.14	53.94	53.11	53.38	53.38	274,500
Apr 16, 2025	52.92	54.10	52.72	53.27	53.27	323,300
Apr 15, 2025	52.43	53.60	52.43	53.08	53.08	191,900
Apr 14, 2025	52.01	52.56	51.02	52.25	52.25	301,700
Apr 11, 2025	51.89	51.89	50.18	51.47	51.47	271,200
Apr 10, 2025	52.96	53.35	50.09	51.47	51.47	304,600
Apr 9, 2025	50.26	55.47	49.47	54.31	54.31	403,000
Apr 8, 2025	53.11	53.72	50.14	50.88	50.88	276,400
Apr 7, 2025	49.91	54.35	49.44	51.21	51.21	372,500
Apr 4, 2025	50.83	52.04	50.03	51.56	51.56	410,100
Apr 3, 2025	54.50	54.80	52.46	53.27	53.27	393,200
Apr 2, 2025	55.96	57.56	55.96	57.52	57.52	250,600
Apr 1, 2025	56.03	56.99	55.82	56.85	56.85	235,500
Mar 31, 2025	55.95	57.02	55.95	56.86	56.86	214,400
Mar 28, 2025	57.58	58.12	56.45	56.75	56.75	116,000
Mar 27, 2025	58.60	58.60	57.57	57.87	57.87	153,600
Mar 26, 2025	58.42	59.10	57.87	58.11	58.11	122,200
Mar 25, 2025	58.62	58.63	57.94	58.27	58.27	196,200
Mar 24, 2025	58.57	58.84	57.69	58.30	58.30	192,400
Mar 21, 2025	57.07	57.78	56.39	57.59	57.59	684,700
Mar 20, 2025	57.06	58.65	57.06	57.16	57.16	206,500
Mar 19, 2025	58.10	58.66	57.41	57.98	57.98	324,900
Mar 18, 2025	57.06	58.14	57.06	58.10	58.10	302,500
Mar 17, 2025	56.99	57.64	56.92	57.12	57.12	244,000
Mar 14, 2025	0.46 Dividend
Mar 14, 2025	56.08	57.34	55.99	57.23	57.23	191,100
Mar 13, 2025	57.46	57.60	55.98	56.08	55.62	192,000
Mar 12, 2025	56.72	57.63	56.03	57.08	56.61	259,200
Mar 11, 2025	56.89	57.58	56.00	56.30	55.84	302,300
Mar 10, 2025	58.64	59.03	56.41	56.63	56.17	245,200
Mar 7, 2025	59.47	59.78	58.46	59.56	59.07	240,000
Mar 6, 2025	59.53	60.13	58.59	59.53	59.04	215,900
Mar 5, 2025	60.80	61.37	59.32	59.94	59.45	360,100
Mar 4, 2025	63.29	63.29	60.55	60.66	60.16	324,700
Mar 3, 2025	63.48	65.35	63.42	64.04	63.51	270,900
Feb 28, 2025	63.39	64.09	62.85	63.29	62.77	325,300
Feb 27, 2025	63.08	63.97	62.85	63.12	62.60	122,500
Feb 26, 2025	62.68	63.83	62.23	63.13	62.61	193,900
Feb 25, 2025	62.75	63.44	62.50	62.87	62.35	226,100
Feb 24, 2025	63.58	63.58	62.21	62.28	61.77	166,200
Feb 21, 2025	65.25	66.81	62.93	63.15	62.63	259,400
Feb 20, 2025	64.71	65.10	63.35	63.94	63.42	153,900
Feb 19, 2025	64.69	65.67	64.69	65.14	64.61	155,100
Feb 18, 2025	64.96	66.03	64.79	65.53	64.99	156,800
Feb 14, 2025	65.48	66.35	64.85	65.05	64.52	83,600
Feb 13, 2025	65.23	65.40	64.62	65.20	64.67	123,100
Feb 12, 2025	65.73	66.41	64.63	64.71	64.18	188,900
Feb 11, 2025	65.70	67.46	65.70	67.01	66.46	168,500
Feb 10, 2025	67.03	67.06	66.07	66.22	65.68	233,100
Feb 7, 2025	67.67	67.67	66.51	66.89	66.34	247,600
Feb 6, 2025	67.57	68.11	66.79	67.99	67.43	163,500
Feb 5, 2025	67.00	67.17	66.33	67.10	66.55	136,700
Feb 4, 2025	64.31	66.65	64.31	66.64	66.09	165,400
Feb 3, 2025	64.19	65.40	63.14	64.40	63.87	184,100
Jan 31, 2025	65.56	66.20	65.01	65.53	64.99	323,300
Jan 30, 2025	65.83	66.47	64.99	65.56	65.02	151,600
Jan 29, 2025	64.97	65.86	64.25	65.02	64.49	213,600
Jan 28, 2025	65.80	66.63	65.26	65.34	64.80	217,800
Jan 27, 2025	66.16	67.00	65.77	66.30	65.76	267,100
Jan 24, 2025	64.51	66.30	64.36	65.65	65.11	286,100
Jan 23, 2025	64.21	65.07	64.21	64.99	64.46	289,600
Jan 22, 2025	64.71	65.61	64.18	64.87	64.34	433,400
Jan 21, 2025	64.01	65.96	63.75	65.33	64.79	298,800
Jan 17, 2025	63.34	63.39	62.06	63.26	62.74	301,600
Jan 16, 2025	62.01	62.73	61.60	62.60	62.09	291,100
Jan 15, 2025	63.87	63.89	61.80	62.42	61.91	188,700
Jan 14, 2025	59.96	61.61	59.70	61.60	61.09	143,100
Jan 13, 2025	58.14	59.60	58.04	59.58	59.09	166,800
Jan 10, 2025	58.93	59.49	57.67	58.68	58.20	298,800
Jan 8, 2025	59.88	60.83	59.45	60.49	59.99	169,000
Jan 7, 2025	61.75	61.80	59.62	60.39	59.89	224,800
Jan 6, 2025	61.94	62.88	61.33	61.56	61.06	165,700
Jan 3, 2025	61.14	62.09	60.59	61.97	61.46	139,100
Jan 2, 2025	62.00	62.80	60.86	61.07	60.57	200,800
Dec 31, 2024	62.37	62.60	61.55	61.68	61.17	92,700
Dec 30, 2024	61.68	62.39	61.12	61.92	61.41	96,900
Dec 27, 2024	62.44	63.68	61.50	62.31	61.80	214,500
Dec 26, 2024	62.56	63.42	62.10	63.27	62.75	145,100
Dec 24, 2024	62.29	62.98	62.21	62.98	62.46	64,400
Dec 23, 2024	62.05	62.79	61.80	62.58	62.07	169,400
Dec 20, 2024	60.84	63.37	60.84	62.64	62.13	1,205,900
Dec 19, 2024	62.19	62.81	60.99	61.12	60.62	396,400
Dec 18, 2024	65.88	65.88	60.62	61.23	60.73	318,500
Dec 17, 2024	67.07	67.36	65.05	65.25	64.71	219,700
Dec 16, 2024	66.68	67.57	66.19	67.54	66.99	189,400
Dec 13, 2024	0.46 Dividend
Dec 13, 2024	66.86	67.27	65.85	66.68	66.13	153,100
Dec 12, 2024	68.34	68.45	67.08	67.29	66.28	135,500
Dec 11, 2024	68.91	69.69	68.10	68.55	67.52	209,000
Dec 10, 2024	67.61	69.16	66.85	67.94	66.92	188,500
Dec 9, 2024	69.20	69.24	67.63	67.69	66.68	151,700
Dec 6, 2024	68.90	69.15	67.71	68.68	67.65	133,400
Dec 5, 2024	69.33	69.97	68.19	68.30	67.28	176,600
Dec 4, 2024	68.12	69.51	67.70	69.33	68.29	183,800
Dec 3, 2024	69.01	69.29	67.87	68.01	66.99	153,400
Dec 2, 2024	69.86	69.90	68.60	69.10	68.06	209,500
Nov 29, 2024	70.36	70.78	68.79	69.23	68.19	134,900
Nov 27, 2024	71.04	71.41	69.60	69.60	68.56	149,600
Nov 26, 2024	70.93	71.04	69.69	70.06	69.01	221,200
Nov 25, 2024	71.79	73.39	71.44	71.45	70.38	297,600
Nov 22, 2024	69.38	71.47	68.96	70.86	69.80	213,900
Nov 21, 2024	68.18	70.30	68.18	68.91	67.88	171,400
Nov 20, 2024	67.85	68.10	67.00	67.85	66.83	103,400
Nov 19, 2024	66.88	68.65	66.86	68.21	67.19	138,100
Nov 18, 2024	69.20	69.74	67.99	68.05	67.03	143,100
Nov 15, 2024	69.16	69.87	67.80	69.07	68.04	228,200
Nov 14, 2024	69.36	69.93	68.11	68.64	67.61	204,400
Nov 13, 2024	70.19	70.64	68.35	68.53	67.50	213,900
Nov 12, 2024	70.88	72.00	69.60	69.65	68.61	252,200
Nov 11, 2024	70.59	72.30	70.40	70.99	69.93	260,700
Nov 8, 2024	68.27	69.59	67.43	69.17	68.13	313,000
Nov 7, 2024	69.40	70.38	67.30	67.58	66.57	505,800
Nov 6, 2024	66.70	71.49	66.57	70.79	69.73	829,600
Nov 5, 2024	60.89	62.41	60.71	62.20	61.27	261,300
Nov 4, 2024	60.66	61.79	59.54	60.81	59.90	331,200
Nov 1, 2024	61.47	61.90	60.90	61.25	60.33	286,100
Oct 31, 2024	61.97	62.01	60.97	61.14	60.22	491,500
Oct 30, 2024	60.38	62.35	60.38	61.81	60.88	308,600
Oct 29, 2024	60.56	60.81	59.65	60.70	59.79	208,100
Oct 28, 2024	58.66	61.22	57.78	61.00	60.09	283,800
Oct 25, 2024	58.69	58.69	56.35	56.52	55.67	177,200
Oct 24, 2024	58.42	58.77	57.06	58.41	57.53	228,800
Oct 23, 2024	57.66	58.65	57.66	58.12	57.25	185,000
Oct 22, 2024	58.62	58.84	55.92	57.82	56.95	262,500
Oct 21, 2024	60.67	60.79	58.69	58.85	57.97	176,600
Oct 18, 2024	62.67	62.67	60.71	60.86	59.95	305,200
Oct 17, 2024	62.54	63.34	62.03	62.72	61.78	180,300
Oct 16, 2024	61.77	63.04	61.58	62.50	61.56	248,200
Oct 15, 2024	61.23	62.89	60.68	61.37	60.45	188,900
Oct 14, 2024	59.61	61.24	59.15	60.85	59.94	249,500
Oct 11, 2024	58.23	60.14	58.03	59.72	58.83	222,300
Oct 10, 2024	57.29	57.78	56.79	57.75	56.88	307,500
Oct 9, 2024	56.62	58.30	56.62	57.84	56.97	188,300
Oct 8, 2024	57.68	57.68	56.88	56.92	56.07	122,300
Oct 7, 2024	57.79	57.79	57.03	57.31	56.45	136,000
Oct 4, 2024	58.65	58.95	58.00	58.17	57.30	190,000
Oct 3, 2024	56.53	57.49	56.17	57.33	56.47	200,300
Oct 2, 2024	56.33	57.56	56.27	56.88	56.03	197,700
Oct 1, 2024	57.64	57.64	55.97	56.38	55.54	176,700
Sep 30, 2024	56.94	58.50	56.84	58.07	57.20	169,700
Sep 27, 2024	57.90	58.18	56.88	57.20	56.34	202,800
Sep 26, 2024	58.16	58.26	57.09	57.13	56.27	164,000
Sep 25, 2024	57.84	58.13	57.32	57.50	56.64	219,100
Sep 24, 2024	59.22	59.39	57.82	57.85	56.98	281,000
Sep 23, 2024	59.15	59.38	58.53	59.11	58.22	233,500
Sep 20, 2024	59.58	59.88	58.45	58.75	57.87	1,220,200
Sep 19, 2024	59.82	60.29	58.69	59.90	59.00	256,800
Sep 18, 2024	58.25	60.46	57.38	58.16	57.29	254,700
Sep 17, 2024	58.66	59.71	58.01	58.17	57.30	197,000
Sep 16, 2024	57.83	58.43	56.71	57.97	57.10	180,000
Sep 13, 2024	0.46 Dividend
Sep 13, 2024	57.00	57.70	56.87	57.59	56.73	206,000
Sep 12, 2024	56.83	56.83	55.79	56.59	55.29	195,700
Sep 11, 2024	56.50	56.70	55.20	56.32	55.03	257,500
Sep 10, 2024	57.55	57.55	56.25	57.24	55.92	269,600
Sep 9, 2024	57.85	58.25	57.15	57.44	56.12	250,000
Sep 6, 2024	59.15	60.26	57.89	57.98	56.65	187,100
Sep 5, 2024	60.59	60.59	58.80	58.85	57.50	460,700
Sep 4, 2024	60.55	61.47	59.76	60.06	58.68	194,500
Sep 3, 2024	60.51	61.21	60.25	60.71	59.31	213,900
Aug 30, 2024	61.00	61.35	60.31	61.16	59.75	230,700
Aug 29, 2024	62.03	62.03	60.77	60.82	59.42	241,000
Aug 28, 2024	60.36	62.22	60.36	61.37	59.96	209,300
Aug 27, 2024	60.71	61.08	60.23	60.74	59.34	198,100
Aug 26, 2024	62.30	62.89	61.11	61.20	59.79	183,400
Aug 23, 2024	59.45	62.90	59.11	61.49	60.08	288,000
Aug 22, 2024	58.82	59.35	58.47	58.92	57.57	126,200
Aug 21, 2024	58.76	59.02	58.18	58.99	57.63	145,400
Aug 20, 2024	59.35	59.35	58.37	58.41	57.07	141,500
Aug 19, 2024	59.16	59.72	59.01	59.62	58.25	165,600
Aug 16, 2024	57.72	59.59	57.72	59.22	57.86	234,200
Aug 15, 2024	58.30	58.97	57.79	57.81	56.48	204,100
Aug 14, 2024	57.39	57.39	56.00	56.89	55.58	150,400
Aug 13, 2024	56.89	57.33	55.60	57.03	55.72	254,000
Aug 12, 2024	57.87	58.51	55.93	56.13	54.84	199,200
Aug 9, 2024	57.90	57.90	56.80	57.40	56.08	176,700
Aug 8, 2024	57.49	57.99	57.04	57.97	56.64	248,300
Aug 7, 2024	58.36	58.93	56.58	56.72	55.42	199,600
Aug 6, 2024	57.13	58.27	56.69	57.45	56.13	217,500
Aug 5, 2024	56.38	58.35	55.31	57.31	55.99	313,400
Aug 2, 2024	58.12	58.97	57.34	58.96	57.60	399,600
Aug 1, 2024	61.57	61.61	58.30	60.02	58.64	421,500
Jul 31, 2024	61.45	63.29	60.71	61.68	60.26	953,900
Jul 30, 2024	60.95	61.82	60.95	61.70	60.28	230,200
Jul 29, 2024	62.81	63.06	60.73	60.77	59.37	231,600
Jul 26, 2024	63.06	63.95	62.00	62.82	61.38	322,500
Jul 25, 2024	60.63	63.03	60.56	62.59	61.15	382,000
Jul 24, 2024	61.21	62.02	59.59	60.13	58.75	541,500
Jul 23, 2024	58.61	62.49	57.86	61.43	60.02	455,400
Jul 22, 2024	58.25	59.63	57.60	59.38	58.01	300,200
Jul 19, 2024	58.26	59.78	58.13	58.65	57.30	407,300
Jul 18, 2024	57.50	59.54	57.50	58.38	57.04	459,600
Jul 17, 2024	55.92	58.78	55.73	58.09	56.75	441,000
Jul 16, 2024	54.87	57.10	54.61	56.63	55.33	464,000
Jul 15, 2024	52.92	54.84	52.84	54.35	53.10	420,900
Jul 12, 2024	51.88	52.87	51.61	52.08	50.88	402,300
Jul 11, 2024	49.26	51.64	49.00	51.29	50.11	471,800
Jul 10, 2024	47.04	48.20	46.82	48.17	47.06	394,800
Jul 9, 2024	45.95	47.02	45.72	46.97	45.89	164,300
Jul 8, 2024	46.24	46.51	45.81	46.09	45.03	123,500
Jul 5, 2024	46.15	46.26	45.64	45.86	44.81	236,000
Jul 3, 2024	47.32	47.32	46.10	46.24	45.18	104,400
Jul 2, 2024	46.65	47.35	46.65	47.07	45.99	200,500
Jul 1, 2024	47.02	47.51	46.27	46.89	45.81	303,700
Jun 28, 2024	46.15	47.30	46.15	47.21	46.12	1,120,400
Jun 27, 2024	45.24	45.73	44.78	45.70	44.65	260,500
Jun 26, 2024	44.38	45.25	44.17	45.13	44.09	250,200
Jun 25, 2024	44.84	45.10	44.54	44.69	43.66	281,800
Jun 24, 2024	44.11	45.34	43.74	44.99	43.96	211,700
Jun 21, 2024	44.38	44.55	43.62	43.80	42.79	1,248,900
Jun 20, 2024	43.90	44.62	43.90	44.61	43.58	266,300
Jun 18, 2024	43.24	44.18	43.22	44.03	43.02	211,400
Jun 17, 2024	42.79	43.42	42.16	43.39	42.39	232,800
Jun 14, 2024	0.45 Dividend
Jun 14, 2024	43.19	43.29	42.82	43.15	42.16	184,700
Jun 13, 2024	44.06	44.06	43.38	43.91	42.46	206,400
Jun 12, 2024	44.45	45.29	44.03	44.31	42.85	227,600
Jun 11, 2024	43.10	43.68	42.97	43.22	41.79	355,900
Jun 10, 2024	44.43	44.54	43.32	43.38	41.95	263,400
Jun 7, 2024	44.68	45.14	44.65	44.99	43.51	336,400
Jun 6, 2024	44.90	45.37	44.73	45.27	43.78	210,100
Jun 5, 2024	45.08	45.39	44.58	45.03	43.54	216,000
Jun 4, 2024	44.34	44.85	44.27	44.71	43.23	254,600
Jun 3, 2024	46.06	46.06	44.74	44.76	43.28	338,100
May 31, 2024	45.15	46.03	45.13	45.46	43.96	388,800
May 30, 2024	44.94	45.27	44.52	44.92	43.44	240,800
May 29, 2024	44.38	44.42	43.89	44.22	42.76	303,900
May 28, 2024	46.54	46.64	45.14	45.26	43.77	193,000
May 24, 2024	46.73	47.01	45.99	46.47	44.94	163,200
May 23, 2024	47.53	47.53	46.35	46.41	44.88	419,200
May 22, 2024	48.51	48.61	47.13	47.53	45.96	230,900
May 21, 2024	47.96	48.77	47.89	48.67	47.06	301,900
May 20, 2024	48.46	48.68	47.96	48.06	46.47	183,000
May 17, 2024	48.39	49.06	48.34	48.57	46.97	188,300
May 16, 2024	47.71	48.32	47.63	48.31	46.72	154,400
May 15, 2024	48.00	48.61	47.31	47.83	46.25	165,800
May 14, 2024	47.83	47.87	46.98	47.64	46.07	150,500
May 13, 2024	47.58	47.95	47.04	47.12	45.56	177,700
May 10, 2024	47.31	47.57	46.55	47.23	45.67	135,000

NBTB NBT Bancorp Inc.

43.02

-0.69%

AROW Arrow Financial Corporation

26.13

-0.46%

BHB Bar Harbor Bankshares

29.82

-1.91%

CZNC Citizens & Northern Corporation

19.10

-0.26%

FISI Financial Institutions, Inc.

26.26

-1.02%

FFMR First Farmers Financial Corporation

66.65

0.00%

LYBC Lyons Bancorp Inc.

40.00

0.00%

CHBH Croghan Bancshares, Inc.

47.33

0.00%

FSMK 1ST SUMMIT BANCORP of Johnstown, Inc.

27.00

0.00%

TSBK Timberland Bancorp, Inc.

30.64

-1.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Community Financial System, Inc. (CBU)

Related Tickers