Community Financial System, Inc. Common Stock (CBU)

Historical Prices For Community Financial System, Inc. Common Stock (CBU)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	50.83	51.96	50.03	51.56	182,882	51.56
4/03/2025	54.50	54.80	52.46	53.27	393,151	53.27
4/02/2025	55.96	57.56	55.96	57.52	250,580	57.52
4/01/2025	56.03	56.99	55.81	56.85	235,478	56.85
3/31/2025	55.95	57.02	55.95	56.86	214,356	56.86
3/28/2025	57.58	58.12	56.45	56.75	115,962	56.75
3/27/2025	58.60	58.60	57.57	57.87	153,609	57.87
3/26/2025	58.42	59.10	57.87	58.11	122,247	58.11
3/25/2025	58.62	58.63	57.94	58.27	196,202	58.27
3/24/2025	58.57	58.84	57.69	58.30	192,356	58.30
3/21/2025	57.07	57.77	56.39	57.59	684,662	57.59
3/20/2025	57.06	58.65	57.06	57.16	206,506	57.16
3/19/2025	58.10	58.66	57.41	57.98	324,944	57.98
3/18/2025	57.06	58.14	57.06	58.10	302,496	58.10
3/17/2025	56.99	57.64	56.92	57.12	243,950	57.12
3/14/2025	56.08	57.34	55.99	57.23	191,082	57.23
3/13/2025	57.46	57.60	55.98	56.08	191,954	55.62
3/12/2025	56.72	57.63	56.03	57.08	259,221	56.61
3/11/2025	56.89	57.58	56.00	56.30	302,252	55.84
3/10/2025	58.64	59.03	56.41	56.63	245,245	56.17
3/07/2025	59.47	59.77	58.46	59.56	240,043	59.07
3/06/2025	59.53	60.13	58.59	59.53	215,853	59.04
3/05/2025	60.80	61.37	59.32	59.94	360,088	59.45
3/04/2025	63.29	63.29	60.55	60.66	324,711	60.16
3/03/2025	63.48	65.35	63.42	64.04	270,892	63.51
2/28/2025	63.39	64.09	62.85	63.29	325,304	62.77
2/27/2025	63.08	63.97	62.85	63.12	122,493	62.60
2/26/2025	62.68	63.83	62.23	63.13	193,892	62.61
2/25/2025	62.75	63.44	62.50	62.87	226,143	62.35
2/24/2025	63.58	63.58	62.21	62.28	166,213	61.77
2/21/2025	65.25	66.81	62.93	63.15	259,365	62.63
2/20/2025	64.71	65.10	63.35	63.94	153,877	63.42
2/19/2025	64.69	65.67	64.69	65.14	155,121	64.61
2/18/2025	64.96	66.03	64.79	65.53	156,845	64.99
2/14/2025	65.48	66.35	64.85	65.05	83,621	64.52
2/13/2025	65.23	65.39	64.62	65.20	123,094	64.67
2/12/2025	65.73	66.41	64.63	64.71	188,947	64.18
2/11/2025	65.70	67.45	65.70	67.01	168,515	66.46
2/10/2025	67.03	67.06	66.07	66.22	233,083	65.68
2/07/2025	67.67	67.67	66.51	66.89	247,619	66.34
2/06/2025	67.57	68.11	66.79	67.99	163,457	67.43
2/05/2025	67.00	67.17	66.33	67.10	136,715	66.55
2/04/2025	64.31	66.65	64.31	66.64	165,445	66.09
2/03/2025	64.19	65.40	63.14	64.40	184,077	63.87
1/31/2025	65.56	66.20	65.01	65.53	323,279	64.99
1/30/2025	65.83	66.47	64.98	65.56	151,594	65.02
1/29/2025	64.97	65.86	64.25	65.02	213,614	64.49
1/28/2025	65.80	66.63	65.26	65.34	217,800	64.80
1/27/2025	66.16	67.00	65.77	66.30	267,107	65.76
1/24/2025	64.51	66.30	64.36	65.65	286,094	65.11
1/23/2025	64.21	65.07	64.21	64.99	289,584	64.46
1/22/2025	64.71	65.61	64.18	64.87	433,420	64.34
1/21/2025	64.01	65.96	63.75	65.33	298,794	64.79
1/17/2025	63.34	63.39	62.05	63.26	301,625	62.74
1/16/2025	62.01	62.73	61.59	62.60	291,078	62.09
1/15/2025	63.87	63.89	61.80	62.42	188,736	61.91
1/14/2025	59.96	61.61	59.70	61.60	143,093	61.09
1/13/2025	58.14	59.60	58.04	59.58	166,780	59.09
1/10/2025	58.93	59.49	57.67	58.68	298,803	58.20
1/08/2025	59.88	60.83	59.45	60.49	169,033	59.99
1/07/2025	61.75	61.80	59.62	60.39	224,775	59.89
1/06/2025	61.94	62.88	61.33	61.56	165,722	61.06