MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBU — Community Financial System, Inc.
NYSECommunity Financial System, Inc.
$60.69
+0.76(+1.27%)
- O
- 60.28
- H
- 61.26
- L
- 60.28
- V
- 284.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$60.69
Period Return+12.06%
Period High$71.11
Period Low$51.12
Avg Daily Volume251.8K
Total Trading Days365
CBU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $60.28 | $61.26 | $60.28 | $60.69 | +$0.76 | +1.27% | 284,895 | $60.69 | $60.28 $61.26 |
| Oct 1, 2026 | $59.08 | $60.07 | $58.52 | $59.93 | +$0.39 | +0.66% | 232,593 | $59.61 | $58.52 $60.07 |
| Sep 30, 2026 | $59.93 | $60.36 | $59.16 | $59.54 | $-0.29 | -0.48% | 289,534 | $59.51 | $59.16 $60.36 |
| Sep 29, 2026 | $60.55 | $60.97 | $59.51 | $59.83 | $-0.66 | -1.09% | 225,763 | $59.87 | $59.51 $60.97 |
| Sep 28, 2026 | $61.44 | $61.54 | $60.48 | $60.49 | $-1.08 | -1.75% | 234,305 | $60.65 | $60.48 $61.54 |
| Sep 25, 2026 | $60.85 | $61.70 | $60.79 | $61.57 | +$0.83 | +1.37% | 413,587 | $61.48 | $60.79 $61.70 |
| Sep 24, 2026 | $60.96 | $61.22 | $60.30 | $60.74 | +$0.05 | +0.08% | 250,340 | $60.76 | $60.30 $61.22 |
| Sep 23, 2026 | $61.04 | $61.35 | $60.69 | $60.69 | $-0.45 | -0.74% | 284,157 | $60.94 | $60.69 $61.35 |
| Sep 22, 2026 | $61.71 | $62.02 | $61.14 | $61.14 | +$0.05 | +0.08% | 516,653 | $61.45 | $61.14 $62.02 |
| Sep 21, 2026 | $62.19 | $62.53 | $61.01 | $61.09 | $-0.91 | -1.47% | 319,984 | $61.41 | $61.01 $62.53 |
| Sep 18, 2026 | $62.30 | $62.32 | $61.32 | $62.00 | $-0.35 | -0.56% | 877,217 | $61.97 | $61.32 $62.32 |
| Sep 17, 2026 | $63.00 | $63.18 | $62.35 | $62.35 | $-0.42 | -0.67% | 216,750 | $62.51 | $62.35 $63.18 |
| Sep 16, 2026 | $62.83 | $63.06 | $61.85 | $62.77 | +$0.06 | +0.10% | 454,535 | $62.69 | $61.85 $63.06 |
| Sep 15, 2026 | $62.80 | $63.47 | $62.36 | $62.71 | $-0.63 | -0.99% | 276,728 | $62.82 | $62.36 $63.47 |
| Sep 14, 2026 | $62.74 | $63.63 | $62.55 | $63.34 | +$0.80 | +1.28% | 273,094 | $63.27 | $62.55 $63.63 |
| Sep 11, 2026 | $63.43 | $63.43 | $62.26 | $62.54 | $-0.16 | -0.26% | 250,191 | $62.56 | $62.26 $63.43 |
| Sep 10, 2026 | $62.16 | $62.99 | $61.72 | $62.70 | +$0.29 | +0.46% | 178,840 | $62.55 | $61.72 $62.99 |
| Sep 9, 2026 | $62.61 | $62.90 | $62.15 | $62.41 | $-0.74 | -1.17% | 263,203 | $62.44 | $62.15 $62.90 |
| Sep 8, 2026 | $63.42 | $63.62 | $63.13 | $63.15 | $-0.70 | -1.10% | 143,485 | $63.29 | $63.13 $63.62 |
| Sep 4, 2026 | $63.34 | $64.21 | $63.34 | $63.85 | +$0.36 | +0.57% | 107,026 | $63.89 | $63.34 $64.21 |
| Sep 3, 2026 | $63.60 | $64.05 | $63.10 | $63.49 | +$0.50 | +0.79% | 259,519 | $63.47 | $63.10 $64.05 |
| Sep 2, 2026 | $62.37 | $63.42 | $62.05 | $62.99 | +$1.05 | +1.70% | 250,728 | $62.96 | $62.05 $63.42 |
| Sep 1, 2026 | $62.47 | $62.75 | $61.55 | $61.94 | $-0.81 | -1.29% | 194,842 | $62.06 | $61.55 $62.75 |
| Aug 31, 2026 | $63.16 | $63.16 | $62.26 | $62.75 | $-0.41 | -0.65% | 196,649 | $62.68 | $62.26 $63.16 |
| Aug 28, 2026 | $63.23 | $63.55 | $62.92 | $63.16 | +$0.08 | +0.13% | 146,981 | $63.12 | $62.92 $63.55 |
| Aug 27, 2026 | $62.67 | $63.24 | $62.18 | $63.08 | $-0.08 | -0.13% | 124,782 | $62.92 | $62.18 $63.24 |
| Aug 26, 2026 | $63.13 | $63.46 | $62.78 | $63.16 | +$0.23 | +0.37% | 174,365 | $63.21 | $62.78 $63.46 |
| Aug 25, 2026 | $63.10 | $63.29 | $62.74 | $62.93 | $-0.09 | -0.14% | 155,768 | $62.95 | $62.74 $63.29 |
| Aug 24, 2026 | $63.53 | $64.15 | $63.01 | $63.02 | $-0.54 | -0.85% | 145,888 | $63.29 | $63.01 $64.15 |
| Aug 21, 2026 | $63.64 | $63.86 | $62.94 | $63.56 | +$0.43 | +0.68% | 160,250 | $63.44 | $62.94 $63.86 |