Want to see CBU full AI Analyst Report?
Community Bank System (CBU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.90 | 64.15 | 61.97 | 62.37 | 62.37 | -1.58% | 262,163 | 1.10 |
| Oct 29, 2026 | 63.63 | 64.07 | 63.05 | 63.37 | 63.37 | +0.96% | 251,424 | 1.04 |
| Oct 28, 2026 | 62.34 | 63.21 | 62.03 | 62.77 | 62.77 | +0.64% | 366,172 | 1.52 |
| Oct 27, 2026 | 62.39 | 62.93 | 62.01 | 62.37 | 62.37 | +0.08% | 281,165 | 1.17 |
| Oct 26, 2026 | 62.42 | 63.17 | 61.97 | 62.32 | 62.32 | -0.16% | 173,362 | 0.72 |
| Oct 23, 2026 | 61.91 | 62.78 | 61.66 | 62.42 | 62.42 | +0.08% | 190,463 | 0.78 |
| Oct 22, 2026 | 60.74 | 62.68 | 60.69 | 62.37 | 62.37 | +2.68% | 165,513 | 0.67 |
| Oct 21, 2026 | 60.94 | 60.94 | 60.37 | 60.74 | 60.74 | -0.12% | 145,185 | 0.59 |
| Oct 20, 2026 | 60.21 | 61.51 | 59.85 | 60.81 | 60.81 | +1.60% | 146,048 | 0.58 |
| Oct 19, 2026 | 59.97 | 60.54 | 59.76 | 59.85 | 59.85 | -0.65% | 222,305 | 0.89 |
| Oct 16, 2026 | 60.03 | 60.59 | 59.50 | 60.24 | 60.24 | +0.96% | 239,198 | 0.96 |
| Oct 15, 2026 | 59.43 | 59.78 | 59.00 | 59.67 | 59.67 | +1.07% | 236,111 | 0.95 |
| Oct 14, 2026 | 57.93 | 59.08 | 57.01 | 59.04 | 59.04 | +0.46% | 312,662 | 1.25 |
| Oct 13, 2026 | 59.84 | 59.99 | 58.70 | 58.77 | 58.77 | -1.01% | 218,044 | 0.86 |
| Oct 12, 2026 | 58.69 | 59.78 | 58.69 | 59.37 | 59.37 | +1.26% | 188,549 | 0.73 |
| Oct 09, 2026 | 59.10 | 59.10 | 58.09 | 58.63 | 58.63 | -0.80% | 314,863 | 1.23 |
| Oct 08, 2026 | 58.96 | 59.68 | 58.57 | 59.10 | 59.10 | -0.20% | 333,379 | 1.30 |
| Oct 07, 2026 | 59.28 | 59.55 | 58.68 | 59.22 | 59.22 | -0.60% | 318,251 | 1.25 |
| Oct 06, 2026 | 60.18 | 60.51 | 59.58 | 59.58 | 59.58 | -0.91% | 197,931 | 0.78 |
| Oct 05, 2026 | 60.65 | 60.70 | 59.89 | 60.13 | 60.13 | -0.92% | 307,102 | 1.21 |
| Oct 02, 2026 | 60.28 | 61.26 | 60.28 | 60.69 | 60.69 | +1.27% | 284,897 | 1.13 |
| Oct 01, 2026 | 59.08 | 60.07 | 58.52 | 59.93 | 59.93 | +0.66% | 232,590 | 0.93 |
| Sep 30, 2026 | 59.93 | 60.36 | 59.16 | 59.54 | 59.54 | -0.48% | 289,533 | 1.17 |
| Sep 29, 2026 | 60.55 | 60.97 | 59.51 | 59.83 | 59.83 | -1.09% | 225,763 | 0.92 |
| Sep 28, 2026 | 61.44 | 61.54 | 60.48 | 60.49 | 60.49 | -1.75% | 234,304 | 0.95 |
| Sep 25, 2026 | 60.85 | 61.70 | 60.79 | 61.57 | 61.57 | +1.37% | 413,586 | 1.69 |
| Sep 24, 2026 | 60.96 | 61.22 | 60.30 | 60.74 | 60.74 | +0.08% | 250,340 | 1.01 |
| Sep 23, 2026 | 61.04 | 61.35 | 60.69 | 60.69 | 60.69 | -0.74% | 284,157 | 1.06 |
| Sep 22, 2026 | 61.71 | 62.02 | 61.14 | 61.14 | 61.14 | +0.08% | 516,653 | 1.94 |
| Sep 21, 2026 | 62.19 | 62.53 | 61.01 | 61.09 | 61.09 | -1.47% | 319,984 | 1.18 |
| Sep 18, 2026 | 62.30 | 62.32 | 61.32 | 62.00 | 62.00 | -0.56% | 877,217 | 3.35 |
| Sep 17, 2026 | 63.00 | 63.18 | 62.35 | 62.35 | 62.35 | -0.67% | 206,320 | 0.78 |
| Sep 16, 2026 | 62.83 | 63.06 | 61.85 | 62.77 | 62.77 | +0.10% | 454,534 | 1.77 |
| Sep 15, 2026 | 62.80 | 63.47 | 62.36 | 62.71 | 62.71 | -0.22% | 276,730 | 1.05 |
| Sep 14, 2026 | 62.74 | 63.63 | 62.55 | 63.34 | 62.85 | +1.28% | 273,345 | 1.03 |
| Sep 11, 2026 | 63.43 | 63.43 | 62.26 | 62.54 | 62.06 | -0.25% | 250,191 | 0.91 |
| Sep 10, 2026 | 62.16 | 62.99 | 61.72 | 62.70 | 62.21 | +0.46% | 178,839 | 0.65 |
| Sep 09, 2026 | 62.61 | 62.90 | 62.15 | 62.41 | 61.93 | -1.17% | 263,203 | 0.95 |
| Sep 08, 2026 | 63.42 | 63.62 | 63.13 | 63.15 | 62.66 | -1.10% | 143,485 | 0.52 |
| Sep 07, 2026 | 63.34 | 64.21 | 63.34 | 63.85 | 63.36 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 63.34 | 64.21 | 63.34 | 63.85 | 63.36 | +0.57% | 107,026 | 0.38 |
| Sep 03, 2026 | 63.60 | 64.05 | 63.10 | 63.49 | 63.00 | +0.79% | 259,518 | 0.92 |
| Sep 02, 2026 | 62.37 | 63.42 | 62.05 | 62.99 | 62.50 | +1.70% | 295,176 | 1.05 |
| Sep 01, 2026 | 62.47 | 62.75 | 61.55 | 61.94 | 61.46 | -1.29% | 194,841 | 0.69 |
| Aug 31, 2026 | 63.16 | 63.16 | 62.26 | 62.75 | 62.26 | -0.65% | 196,638 | 0.69 |
| Aug 28, 2026 | 63.23 | 63.55 | 62.92 | 63.16 | 62.67 | +0.13% | 146,981 | 0.52 |
| Aug 27, 2026 | 62.67 | 63.24 | 62.18 | 63.08 | 62.59 | -0.13% | 124,782 | 0.44 |
| Aug 26, 2026 | 63.13 | 63.46 | 62.78 | 63.16 | 62.67 | +0.37% | 174,364 | 0.60 |
| Aug 25, 2026 | 63.10 | 63.29 | 62.74 | 62.93 | 62.44 | -0.14% | 155,767 | 0.54 |
| Aug 24, 2026 | 63.53 | 64.15 | 63.01 | 63.02 | 62.53 | -0.85% | 145,887 | 0.50 |